KLSE:GDGROUP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	1,506,100
Aug 10, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	1,002,300
Aug 7, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	2,013,800
Aug 6, 2026	0.39	0.39	0.39	0.39	0.39	-	1,125,000
Aug 5, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	1,976,900
Aug 4, 2026	0.40	0.41	0.39	0.40	0.40	-	5,281,900
Aug 3, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	1,375,700
Jul 31, 2026	0.39	0.40	0.39	0.39	0.39	-	2,057,200
Jul 30, 2026	0.39	0.40	0.39	0.39	0.39	-	506,100
Jul 29, 2026	0.39	0.40	0.39	0.39	0.39	-	781,100
Jul 28, 2026	0.40	0.40	0.39	0.39	0.39	-	1,356,400
Jul 27, 2026	0.39	0.40	0.39	0.39	0.39	-	966,700
Jul 24, 2026	0.39	0.40	0.39	0.39	0.39	-	1,418,300
Jul 23, 2026	0.39	0.40	0.39	0.39	0.39	-	1,334,400
Jul 22, 2026	0.39	0.40	0.39	0.39	0.39	-	740,600
Jul 21, 2026	0.39	0.40	0.39	0.39	0.39	-	1,326,700
Jul 20, 2026	0.39	0.40	0.39	0.39	0.39	-	1,585,800
Jul 17, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	886,000
Jul 16, 2026	0.40	0.40	0.39	0.40	0.40	-	1,474,400
Jul 15, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	1,431,900
Jul 14, 2026	0.40	0.40	0.39	0.40	0.40	-	992,000
Jul 13, 2026	0.40	0.40	0.39	0.40	0.40	-	1,244,000
Jul 10, 2026	0.39	0.40	0.39	0.40	0.40	-	1,318,300
Jul 9, 2026	0.40	0.40	0.39	0.40	0.40	-1.23%	894,100
Jul 8, 2026	0.41	0.41	0.40	0.41	0.41	-	854,000
Jul 7, 2026	0.41	0.41	0.39	0.41	0.41	-	1,945,700
Jul 6, 2026	0.41	0.41	0.40	0.41	0.41	-1.22%	1,642,800
Jul 3, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	1,052,300
Jul 2, 2026	0.41	0.41	0.40	0.41	0.41	-	1,163,700
Jul 1, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	2,661,400
Jun 30, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	1,372,000
Jun 29, 2026	0.38	0.40	0.38	0.39	0.39	-	869,900
Jun 26, 2026	0.39	0.39	0.38	0.39	0.39	-	1,592,500
Jun 25, 2026	0.39	0.39	0.38	0.39	0.39	2.63%	961,900
Jun 24, 2026	0.38	0.40	0.38	0.38	0.38	-1.30%	998,600
Jun 23, 2026	0.40	0.40	0.39	0.39	0.39	-3.75%	1,779,500
Jun 22, 2026	0.40	0.41	0.39	0.40	0.40	-	1,348,000
Jun 19, 2026	0.38	0.41	0.38	0.40	0.40	5.26%	4,569,700
Jun 18, 2026	0.38	0.39	0.37	0.38	0.38	-	1,845,000
Jun 16, 2026	0.39	0.40	0.38	0.38	0.38	-1.30%	1,477,400
Jun 15, 2026	0.38	0.40	0.38	0.39	0.39	4.05%	5,307,000
Jun 12, 2026	0.35	0.38	0.35	0.37	0.37	7.25%	3,872,500
Jun 11, 2026	0.35	0.35	0.35	0.35	0.35	-	900,300
Jun 10, 2026	0.35	0.35	0.34	0.35	0.35	-	1,082,200
Jun 9, 2026	0.34	0.35	0.34	0.35	0.35	-	642,000
Jun 8, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	843,500
Jun 5, 2026	0.35	0.36	0.35	0.35	0.35	-	834,300
Jun 4, 2026	0.35	0.36	0.34	0.35	0.35	1.45%	1,331,300
Jun 3, 2026	0.35	0.35	0.34	0.35	0.35	-	1,107,800
May 29, 2026	0.35	0.36	0.34	0.35	0.35	-	1,365,000