GIIB Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.55	0.55	0.24	0.36	0.36	-33.33%	95,943,800
Oct 29, 2026	0.70	0.71	0.50	0.54	0.54	-23.94%	58,513,900
Oct 28, 2026	0.73	0.73	0.64	0.71	0.71	-3.40%	29,793,100
Oct 27, 2026	0.73	0.74	0.73	0.74	0.74	-0.68%	15,849,400
Oct 26, 2026	0.74	0.75	0.73	0.74	0.74	-	20,063,800
Oct 23, 2026	0.71	0.75	0.71	0.74	0.74	3.50%	16,337,900
Oct 22, 2026	0.71	0.72	0.71	0.72	0.72	-	19,396,300
Oct 21, 2026	0.70	0.72	0.70	0.72	0.72	1.42%	22,797,800
Oct 20, 2026	0.69	0.71	0.69	0.71	0.71	2.17%	21,262,600
Oct 19, 2026	0.67	0.70	0.67	0.69	0.69	2.99%	27,279,200
Oct 16, 2026	0.67	0.68	0.66	0.67	0.67	-0.74%	25,307,600
Oct 15, 2026	0.67	0.68	0.67	0.68	0.68	1.50%	23,425,400
Oct 14, 2026	0.62	0.67	0.62	0.67	0.67	6.40%	30,569,500
Oct 13, 2026	0.62	0.63	0.62	0.63	0.63	1.63%	20,478,500
Oct 12, 2026	0.62	0.63	0.61	0.62	0.62	-1.60%	18,248,800
Oct 9, 2026	0.62	0.63	0.62	0.63	0.63	1.63%	22,903,300
Oct 8, 2026	0.59	0.62	0.59	0.62	0.62	4.24%	31,160,300
Oct 7, 2026	0.60	0.61	0.59	0.59	0.59	-2.48%	22,768,500
Oct 6, 2026	0.61	0.61	0.60	0.61	0.61	-0.82%	21,980,200
Oct 5, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	22,316,400
Oct 2, 2026	0.61	0.61	0.60	0.61	0.61	-	21,724,300
Oct 1, 2026	0.60	0.62	0.60	0.61	0.61	0.83%	28,349,100
Sep 30, 2026	0.59	0.61	0.59	0.60	0.60	0.84%	34,237,000
Sep 29, 2026	0.58	0.60	0.58	0.60	0.60	2.59%	28,067,600
Sep 28, 2026	0.58	0.59	0.57	0.58	0.58	-0.85%	23,550,100
Sep 25, 2026	0.59	0.60	0.58	0.59	0.59	-1.68%	29,693,700
Sep 24, 2026	0.59	0.60	0.59	0.60	0.60	0.85%	30,895,100
Sep 23, 2026	0.57	0.59	0.57	0.59	0.59	2.61%	22,992,500
Sep 22, 2026	0.57	0.58	0.56	0.58	0.58	0.88%	22,408,600
Sep 21, 2026	0.57	0.58	0.57	0.57	0.57	-	21,902,500
Sep 18, 2026	0.56	0.59	0.56	0.57	0.57	1.79%	23,187,800
Sep 17, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	38,139,500
Sep 15, 2026	0.56	0.57	0.56	0.57	0.57	2.70%	21,118,300
Sep 14, 2026	0.55	0.56	0.55	0.56	0.56	1.83%	25,454,500
Sep 11, 2026	0.54	0.56	0.53	0.55	0.55	1.87%	28,788,200
Sep 10, 2026	0.54	0.54	0.53	0.54	0.54	-	21,302,900
Sep 9, 2026	0.54	0.55	0.54	0.54	0.54	-	20,489,400
Sep 8, 2026	0.52	0.55	0.51	0.54	0.54	2.88%	36,971,700
Sep 7, 2026	0.53	0.53	0.52	0.52	0.52	-0.95%	15,235,900
Sep 4, 2026	0.54	0.54	0.53	0.53	0.53	-2.78%	22,810,200
Sep 3, 2026	0.50	0.55	0.50	0.54	0.54	6.93%	26,522,400
Sep 2, 2026	0.49	0.51	0.49	0.51	0.51	2.02%	18,311,400
Sep 1, 2026	0.49	0.50	0.48	0.50	0.50	3.13%	23,526,900
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