KLSE:GDGROUP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	160,500
Oct 8, 2026	0.39	0.39	0.38	0.39	0.39	-	111,000
Oct 7, 2026	0.39	0.39	0.39	0.39	0.39	-	299,300
Oct 6, 2026	0.39	0.40	0.38	0.39	0.39	-	976,700
Oct 5, 2026	0.39	0.39	0.38	0.39	0.39	1.32%	1,488,800
Oct 2, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	1,097,100
Oct 1, 2026	0.38	0.39	0.38	0.38	0.38	-1.32%	1,972,000
Sep 30, 2026	0.38	0.39	0.38	0.38	0.38	-	874,100
Sep 29, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	722,200
Sep 28, 2026	0.38	0.38	0.37	0.38	0.38	-	1,196,600
Sep 25, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	947,400
Sep 24, 2026	0.38	0.39	0.38	0.38	0.38	-	195,000
Sep 23, 2026	0.38	0.38	0.38	0.38	0.38	-	1,462,400
Sep 22, 2026	0.38	0.38	0.38	0.38	0.38	-	735,900
Sep 21, 2026	0.38	0.38	0.38	0.38	0.38	-	165,100
Sep 18, 2026	0.38	0.38	0.37	0.38	0.38	1.33%	1,903,600
Sep 17, 2026	0.38	0.38	0.37	0.38	0.38	-	741,000
Sep 15, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	140,000
Sep 14, 2026	0.37	0.38	0.37	0.38	0.38	-	1,346,800
Sep 11, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	638,300
Sep 10, 2026	0.38	0.38	0.38	0.38	0.38	-	91,700
Sep 9, 2026	0.39	0.39	0.38	0.38	0.38	-	1,761,800
Sep 8, 2026	0.38	0.39	0.38	0.38	0.38	-1.32%	797,600
Sep 7, 2026	0.37	0.38	0.37	0.38	0.38	4.11%	361,600
Sep 4, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	1,508,900
Sep 3, 2026	0.37	0.38	0.37	0.37	0.37	1.37%	596,100
Sep 2, 2026	0.37	0.38	0.37	0.37	0.37	-	159,500
Sep 1, 2026	0.37	0.38	0.37	0.37	0.37	-1.35%	1,556,200
Aug 28, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	1,310,700
Aug 27, 2026	0.38	0.38	0.38	0.38	0.38	-	355,400
Aug 26, 2026	0.38	0.39	0.37	0.38	0.38	-1.32%	2,099,400
Aug 24, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	1,035,500
Aug 21, 2026	0.39	0.39	0.38	0.39	0.39	1.32%	225,700
Aug 20, 2026	0.38	0.39	0.38	0.38	0.38	-	2,204,300
Aug 19, 2026	0.37	0.39	0.37	0.38	0.38	1.33%	1,667,400
Aug 18, 2026	0.38	0.39	0.38	0.38	0.38	-	131,200
Aug 17, 2026	0.37	0.38	0.37	0.38	0.38	-	2,694,000
Aug 14, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	1,196,500
Aug 13, 2026	0.38	0.39	0.38	0.38	0.38	-	853,300
Aug 12, 2026	0.38	0.38	0.37	0.38	0.38	1.33%	1,494,300
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