Golden Land Berhad (KLSE:GLBHD)
Malaysia · Delayed Price · Currency is MYR 0.2300
-0.0350 (-13.21%)
At close: Oct 24, 2025
Golden Land Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -13.21% | 2,000 |
| Oct 23, 2025 | 0.23 | 0.27 | 0.22 | 0.27 | 0.27 | 20.45% | 36,900 |
| Oct 17, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -6.38% | 11,000 |
| Oct 16, 2025 | 0.24 | 0.24 | 0.20 | 0.24 | 0.24 | - | 77,100 |
| Oct 15, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -2.08% | 105,000 |
| Oct 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 13,000 |
| Oct 9, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | - | 24,500 |
| Oct 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 4,000 |
| Oct 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -11.32% | 10,000 |
| Oct 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 5,000 |
| Sep 30, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 8.16% | 32,500 |
| Sep 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.26% | 5,000 |
| Sep 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 4,000 |
| Sep 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 1,000 |
| Sep 22, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 38,700 |
| Sep 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,100 |
| Sep 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 100 |
| Sep 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,000 |
| Sep 10, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 4,600 |
| Sep 9, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 11.11% | 46,600 |
| Sep 8, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | - | 12,900 |
| Sep 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 46,800 |
| Sep 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 2,000 |
| Aug 28, 2025 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | 4.55% | 4,700 |
| Aug 27, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | - | 9,000 |
| Aug 25, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -12.00% | 8,000 |
| Aug 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,100 |
| Aug 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,000 |
| Aug 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,000 |
| Aug 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,000 |
| Aug 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 30,000 |
| Aug 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,000 |
| Jul 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 50,000 |
| Jul 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2,000 |
| Jul 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 43,000 |
| Jul 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 7,900 |
| Jul 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 18,000 |
| Jul 15, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | - | 28,800 |
| Jul 14, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 10,000 |
| Jul 11, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 23,000 |
| Jul 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,000 |
| Jul 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2,000 |
| Jul 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 50,000 |
| Jul 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 30,000 |
| Jul 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,000 |
| Jul 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 25,000 |
| Jul 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Jun 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 7,000 |
| Jun 26, 2025 | 0.25 | 0.29 | 0.25 | 0.25 | 0.25 | 2.08% | 900 |
| Jun 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 16,000 |