GDEX Berhad (KLSE:GDEX)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0950
+0.0050 (5.56%)
At close: Sep 26, 2025

GDEX Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20250.090.100.090.100.105.56%338,200
Sep 25, 20250.090.100.090.090.09-5.26%578,500
Sep 24, 20250.100.100.090.100.10-717,400
Sep 23, 20250.100.100.090.100.10-339,000
Sep 22, 20250.090.100.090.100.1011.76%1,775,300
Sep 19, 20250.090.090.090.090.09-349,600
Sep 18, 20250.090.100.090.090.09-5.56%2,986,000
Sep 17, 20250.090.100.090.090.09-1,569,400
Sep 12, 20250.090.090.090.090.09-1,160,000
Sep 11, 20250.090.100.090.090.09-2,544,900
Sep 10, 20250.090.090.090.090.09-2,590,200
Sep 9, 20250.090.090.090.090.09-1,171,700
Sep 8, 20250.090.100.090.090.09-2,184,000
Sep 4, 20250.090.100.090.090.09-1,087,200
Sep 3, 20250.100.100.090.090.09-5.26%520,500
Sep 2, 20250.100.100.090.100.10-898,300
Aug 29, 20250.100.100.100.100.10-2,047,600
Aug 28, 20250.100.100.100.100.10-5.00%1,403,500
Aug 27, 20250.100.110.100.100.10-1,354,900
Aug 26, 20250.100.100.100.100.10-1,432,000
Aug 25, 20250.110.110.100.100.10-4.76%3,144,400
Aug 22, 20250.110.110.100.110.11-823,600
Aug 21, 20250.110.110.100.110.11-1,204,000
Aug 20, 20250.110.110.110.110.11-4.55%1,603,800
Aug 19, 20250.110.110.110.110.11-757,800
Aug 18, 20250.110.110.110.110.11-804,500
Aug 15, 20250.110.120.110.110.11-413,500
Aug 14, 20250.120.120.110.110.11-587,300
Aug 13, 20250.120.120.110.110.11-155,500
Aug 12, 20250.110.120.110.110.11-410,700
Aug 11, 20250.120.120.110.110.11-4.35%753,200
Aug 8, 20250.110.120.110.120.124.55%352,800
Aug 7, 20250.120.120.110.110.11-552,200
Aug 6, 20250.120.120.110.110.11-4.35%413,600
Aug 5, 20250.110.120.110.120.12-1,504,400
Aug 4, 20250.120.120.110.120.12-2,266,000
Aug 1, 20250.120.120.120.120.12-4.17%967,200
Jul 31, 20250.120.120.110.120.12-2,919,400
Jul 30, 20250.120.120.120.120.12-153,600
Jul 29, 20250.120.120.120.120.12-1,464,500
Jul 28, 20250.120.120.120.120.12-1,274,500
Jul 25, 20250.130.130.120.120.12-833,300
Jul 24, 20250.120.130.120.120.124.35%767,300
Jul 23, 20250.120.130.120.120.12-3,143,200
Jul 22, 20250.120.130.120.120.12-4.17%2,845,700
Jul 21, 20250.130.130.120.120.12-4.00%1,596,900
Jul 18, 20250.130.140.130.130.13-3.85%1,783,600
Jul 17, 20250.130.140.130.130.13-731,800
Jul 16, 20250.130.130.130.130.134.00%1,389,200
Jul 15, 20250.140.140.130.130.13-7.41%3,744,800