GIIB Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.43	0.49	0.43	0.48	0.48	10.34%	31,318,800
Aug 27, 2026	0.43	0.44	0.42	0.44	0.44	-	16,641,000
Aug 26, 2026	0.43	0.44	0.42	0.44	0.44	3.57%	24,775,600
Aug 24, 2026	0.43	0.43	0.42	0.42	0.42	-	18,593,900
Aug 21, 2026	0.42	0.43	0.41	0.42	0.42	-	15,735,600
Aug 20, 2026	0.41	0.43	0.40	0.42	0.42	2.44%	23,603,300
Aug 19, 2026	0.39	0.41	0.39	0.41	0.41	3.80%	22,619,100
Aug 18, 2026	0.40	0.40	0.38	0.40	0.40	-1.25%	19,747,700
Aug 17, 2026	0.38	0.40	0.38	0.40	0.40	3.90%	21,539,000
Aug 14, 2026	0.40	0.41	0.38	0.39	0.39	-3.75%	20,908,500
Aug 13, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	13,625,600
Aug 12, 2026	0.40	0.41	0.39	0.41	0.41	2.50%	13,770,600
Aug 11, 2026	0.43	0.43	0.40	0.40	0.40	-5.88%	33,102,900
Aug 10, 2026	0.44	0.44	0.42	0.43	0.43	-2.30%	17,836,600
Aug 7, 2026	0.42	0.44	0.41	0.44	0.44	3.57%	34,178,600
Aug 6, 2026	0.43	0.43	0.41	0.42	0.42	-2.33%	21,735,400
Aug 5, 2026	0.43	0.44	0.41	0.43	0.43	1.18%	20,692,300
Aug 4, 2026	0.45	0.45	0.41	0.43	0.43	-3.41%	25,034,000
Aug 3, 2026	0.49	0.49	0.44	0.44	0.44	-9.28%	15,548,400
Jul 31, 2026	0.48	0.49	0.47	0.49	0.49	2.11%	35,269,900
Jul 30, 2026	0.50	0.50	0.47	0.48	0.48	-5.00%	17,361,300
Jul 29, 2026	0.52	0.52	0.50	0.50	0.50	-2.91%	16,771,100
Jul 28, 2026	0.53	0.53	0.51	0.52	0.52	-1.90%	13,657,700
Jul 27, 2026	0.54	0.55	0.50	0.53	0.53	-2.78%	31,469,800
Jul 24, 2026	0.57	0.57	0.54	0.54	0.54	-4.42%	20,050,400
Jul 23, 2026	0.58	0.58	0.56	0.57	0.57	-1.74%	15,913,900
Jul 22, 2026	0.57	0.59	0.56	0.58	0.58	0.88%	32,611,000
Jul 21, 2026	0.53	0.58	0.53	0.57	0.57	10.68%	47,328,000
Jul 20, 2026	0.49	0.52	0.49	0.52	0.52	5.10%	17,759,800
Jul 17, 2026	0.49	0.50	0.49	0.49	0.49	-	17,717,900
Jul 16, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	13,798,000
Jul 15, 2026	0.50	0.50	0.49	0.50	0.50	-1.00%	24,232,700
Jul 14, 2026	0.50	0.50	0.49	0.50	0.50	1.01%	10,432,700
Jul 13, 2026	0.50	0.50	0.49	0.50	0.50	-	17,035,900
Jul 10, 2026	0.50	0.50	0.49	0.50	0.50	-1.00%	16,996,600
Jul 9, 2026	0.50	0.51	0.50	0.50	0.50	-0.99%	17,379,400
Jul 8, 2026	0.51	0.53	0.49	0.51	0.51	1.00%	34,431,000
Jul 7, 2026	0.50	0.51	0.50	0.50	0.50	-	11,958,800
Jul 6, 2026	0.51	0.52	0.45	0.50	0.50	-	29,606,500
Jul 3, 2026	0.50	0.51	0.50	0.50	0.50	-	15,459,800
Jul 2, 2026	0.51	0.52	0.50	0.50	0.50	-1.96%	20,701,800
Jul 1, 2026	0.47	0.52	0.47	0.51	0.51	9.68%	40,060,800
Jun 30, 2026	0.48	0.48	0.47	0.47	0.47	-2.11%	18,992,300
Jun 29, 2026	0.48	0.48	0.47	0.48	0.48	-1.04%	15,748,400
Jun 26, 2026	0.47	0.48	0.47	0.48	0.48	4.35%	19,255,400
Jun 25, 2026	0.43	0.46	0.42	0.46	0.46	5.75%	27,957,400
Jun 24, 2026	0.44	0.44	0.43	0.44	0.44	-	18,301,200
Jun 23, 2026	0.43	0.44	0.42	0.44	0.44	3.57%	23,419,200
Jun 22, 2026	0.46	0.46	0.30	0.42	0.42	-9.68%	63,441,900
Jun 19, 2026	0.48	0.48	0.44	0.47	0.47	-3.12%	39,674,400