Golden Land Berhad (KLSE:GLBHD)
Malaysia · Delayed Price · Currency is MYR 0.2250
0.00 (0.00%)
At close: Sep 8, 2025
Golden Land Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4,000 |
| Jun 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 318,900 |
| Jun 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 3,000 |
| Jun 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 200 |
| Jun 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 20,000 |
| Jun 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 8,000 |
| Jun 3, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -9.09% | 2,800 |
| May 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 91,000 |
| May 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 34,000 |
| May 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 55,000 |
| May 21, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 5.77% | 125,600 |
| May 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 3,000 |
| May 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 1,000 |
| May 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 20,000 |
| May 7, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 24,100 |
| May 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 1,000 |
| Apr 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 3,000 |
| Apr 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 19,900 |
| Apr 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 26,300 |