GIIB Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	0.48	0.49	0.48	0.48	0.48	-	21,166,600
Jun 16, 2026	0.48	0.49	0.48	0.48	0.48	-	20,267,300
Jun 15, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	34,693,600
Jun 12, 2026	0.49	0.49	0.47	0.49	0.49	-	28,794,200
Jun 11, 2026	0.48	0.49	0.48	0.49	0.49	1.04%	19,341,200
Jun 10, 2026	0.47	0.49	0.47	0.48	0.48	4.35%	38,809,200
Jun 9, 2026	0.46	0.47	0.45	0.46	0.46	-	25,211,700
Jun 8, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	23,851,100
Jun 5, 2026	0.47	0.48	0.45	0.47	0.47	-	49,313,200
Jun 4, 2026	0.45	0.48	0.45	0.47	0.47	5.62%	46,236,500
Jun 3, 2026	0.40	0.45	0.40	0.45	0.45	11.25%	43,981,800
May 29, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	29,733,500
May 28, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	26,959,200
May 26, 2026	0.40	0.40	0.36	0.40	0.40	-	29,439,600
May 25, 2026	0.40	0.41	0.39	0.40	0.40	1.27%	34,155,500
May 22, 2026	0.40	0.41	0.39	0.40	0.40	-	57,880,200
May 21, 2026	0.35	0.40	0.35	0.40	0.40	12.86%	55,399,800
May 20, 2026	0.34	0.36	0.33	0.35	0.35	4.48%	56,552,200
May 19, 2026	0.31	0.34	0.30	0.34	0.34	9.84%	69,008,500
May 18, 2026	0.30	0.31	0.30	0.31	0.31	5.17%	59,252,900
May 15, 2026	0.28	0.30	0.28	0.29	0.29	3.57%	48,119,600
May 14, 2026	0.28	0.30	0.27	0.28	0.28	3.70%	70,347,100
May 13, 2026	0.24	0.28	0.24	0.27	0.27	31.71%	129,286,300
May 12, 2026	0.16	0.21	0.16	0.21	0.21	46.43%	86,650,700
May 11, 2026	0.15	0.15	0.14	0.14	0.14	-12.50%	46,398,600
May 8, 2026	0.17	0.17	0.16	0.16	0.16	-5.88%	37,491,800
May 7, 2026	0.18	0.18	0.17	0.17	0.17	-5.56%	16,268,700
May 6, 2026	0.18	0.20	0.15	0.18	0.18	-2.70%	74,083,100
May 5, 2026	0.16	0.19	0.16	0.19	0.19	15.62%	54,784,800
May 4, 2026	0.12	0.17	0.12	0.16	0.16	45.45%	56,811,700
Apr 30, 2026	0.10	0.11	0.10	0.11	0.11	10.00%	27,344,200
Apr 29, 2026	0.10	0.10	0.10	0.10	0.10	5.26%	29,529,100
Apr 28, 2026	0.10	0.11	0.10	0.10	0.10	-	16,038,800
Apr 27, 2026	0.09	0.10	0.09	0.10	0.10	18.75%	31,048,000
Apr 24, 2026	0.08	0.09	0.08	0.08	0.08	-	10,715,800
Apr 23, 2026	0.08	0.09	0.08	0.08	0.08	6.67%	23,731,500
Apr 22, 2026	0.07	0.08	0.07	0.08	0.08	7.14%	988,700
Apr 21, 2026	0.07	0.07	0.07	0.07	0.07	-	500,000
Apr 20, 2026	0.07	0.07	0.07	0.07	0.07	-	24,100
Apr 17, 2026	0.07	0.07	0.07	0.07	0.07	-	425,400
Apr 16, 2026	0.07	0.07	0.07	0.07	0.07	-	1,168,500