Golden Land Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.23	0.30	0.23	0.30	0.30	11.11%	18,900
Mar 4, 2026	0.24	0.28	0.24	0.27	0.27	-	300
Mar 3, 2026	0.27	0.27	0.27	0.27	0.27	-5.26%	2,000
Feb 27, 2026	0.26	0.30	0.26	0.29	0.29	-13.64%	4,600
Feb 26, 2026	0.33	0.33	0.33	0.33	0.33	10.00%	500
Feb 25, 2026	0.30	0.30	0.30	0.30	0.30	-11.76%	6,900
Feb 20, 2026	0.34	0.34	0.27	0.34	0.34	1.49%	16,100
Feb 19, 2026	0.34	0.34	0.34	0.34	0.34	6.35%	100
Feb 13, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	200
Feb 12, 2026	0.31	0.31	0.30	0.31	0.31	3.33%	3,200
Feb 11, 2026	0.32	0.32	0.29	0.30	0.30	-3.23%	3,300
Feb 10, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	13,900
Feb 9, 2026	0.33	0.33	0.32	0.32	0.32	8.62%	300
Feb 6, 2026	0.33	0.34	0.29	0.29	0.29	-10.77%	26,900
Feb 5, 2026	0.32	0.33	0.28	0.33	0.33	1.56%	100,500
Feb 4, 2026	0.32	0.32	0.32	0.32	0.32	-	400
Feb 3, 2026	0.30	0.32	0.30	0.32	0.32	4.92%	49,300
Jan 30, 2026	0.31	0.31	0.28	0.31	0.31	8.93%	109,100
Jan 29, 2026	0.32	0.32	0.28	0.28	0.28	-12.50%	19,900
Jan 28, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	15,100
Jan 27, 2026	0.31	0.32	0.28	0.32	0.32	-	21,300
Jan 26, 2026	0.32	0.32	0.28	0.32	0.32	8.62%	50,000
Jan 23, 2026	0.31	0.32	0.29	0.29	0.29	-	45,500
Jan 22, 2026	0.33	0.33	0.29	0.29	0.29	-6.45%	71,400
Jan 21, 2026	0.33	0.33	0.30	0.31	0.31	14.81%	212,200
Jan 20, 2026	0.30	0.34	0.27	0.27	0.27	-12.90%	157,000
Jan 19, 2026	0.31	0.32	0.31	0.31	0.31	-	9,400
Jan 16, 2026	0.31	0.32	0.31	0.31	0.31	-	60,100
Jan 15, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	126,200
Jan 14, 2026	0.30	0.31	0.29	0.31	0.31	5.17%	60,600
Jan 13, 2026	0.30	0.30	0.28	0.29	0.29	-6.45%	116,600
Jan 12, 2026	0.29	0.31	0.28	0.31	0.31	3.33%	211,600
Jan 9, 2026	0.27	0.30	0.27	0.30	0.30	13.21%	131,700
Jan 8, 2026	0.26	0.27	0.26	0.27	0.27	1.92%	56,100
Jan 7, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	324,400
Jan 6, 2026	0.26	0.27	0.25	0.27	0.27	6.00%	97,600
Jan 5, 2026	0.26	0.26	0.25	0.25	0.25	-	6,100
Jan 2, 2026	0.25	0.25	0.25	0.25	0.25	-	3,900
Dec 31, 2025	0.25	0.25	0.25	0.25	0.25	-3.85%	5,000
Dec 30, 2025	0.25	0.26	0.25	0.26	0.26	6.12%	21,100
Dec 29, 2025	0.25	0.25	0.25	0.25	0.25	2.08%	14,500
Dec 24, 2025	0.24	0.24	0.24	0.24	0.24	-	27,300
Dec 23, 2025	0.24	0.24	0.24	0.24	0.24	-	6,400
Dec 22, 2025	0.24	0.24	0.24	0.24	0.24	4.35%	20,000
Dec 16, 2025	0.24	0.24	0.23	0.23	0.23	-	11,000
Dec 12, 2025	0.23	0.23	0.23	0.23	0.23	-	1,000
Dec 10, 2025	0.23	0.23	0.23	0.23	0.23	-8.00%	1,000
Dec 9, 2025	0.24	0.25	0.24	0.25	0.25	-5.66%	32,000
Dec 4, 2025	0.21	0.27	0.21	0.27	0.27	1.92%	5,100
Nov 28, 2025	0.27	0.28	0.26	0.26	0.26	10.64%	148,600