KLSE:GDGROUP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	2,312,100
May 26, 2026	0.33	0.34	0.33	0.34	0.34	-	421,900
May 25, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	881,800
May 22, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	2,006,400
May 21, 2026	0.35	0.35	0.34	0.34	0.34	1.52%	1,270,200
May 20, 2026	0.36	0.36	0.35	0.36	0.33	-	1,713,500
May 19, 2026	0.36	0.36	0.35	0.36	0.33	-	917,300
May 18, 2026	0.36	0.36	0.35	0.36	0.33	-	718,800
May 15, 2026	0.36	0.36	0.35	0.36	0.33	-	1,293,800
May 14, 2026	0.36	0.37	0.35	0.36	0.33	-1.39%	2,773,600
May 13, 2026	0.36	0.37	0.36	0.36	0.33	1.41%	1,630,000
May 12, 2026	0.36	0.36	0.35	0.36	0.33	-1.39%	1,686,300
May 11, 2026	0.37	0.37	0.36	0.36	0.33	-2.70%	3,033,300
May 8, 2026	0.36	0.38	0.36	0.37	0.34	2.78%	2,428,600
May 7, 2026	0.35	0.37	0.34	0.36	0.33	9.09%	8,222,800
May 6, 2026	0.33	0.34	0.32	0.33	0.31	1.54%	1,984,600
May 5, 2026	0.34	0.34	0.32	0.33	0.30	-2.98%	1,761,500
May 4, 2026	0.34	0.34	0.33	0.34	0.31	-	1,003,100
Apr 30, 2026	0.34	0.34	0.33	0.34	0.31	-	1,955,000
Apr 29, 2026	0.35	0.35	0.34	0.34	0.31	-2.90%	2,652,200
Apr 28, 2026	0.36	0.36	0.34	0.35	0.32	-1.43%	8,781,400
Apr 27, 2026	0.35	0.36	0.35	0.35	0.33	1.45%	4,910,200
Apr 24, 2026	0.35	0.36	0.35	0.35	0.32	-1.43%	2,023,200
Apr 23, 2026	0.35	0.36	0.35	0.35	0.33	-	2,392,800
Apr 22, 2026	0.36	0.37	0.35	0.35	0.33	-2.78%	9,464,600
Apr 21, 2026	0.34	0.37	0.34	0.36	0.33	5.88%	27,298,400
Apr 20, 2026	0.35	0.37	0.34	0.34	0.32	-2.86%	14,047,100
Apr 17, 2026	0.40	0.40	0.34	0.35	0.33	-12.50%	25,911,300