Golden Land Berhad (KLSE:GLBHD)
Malaysia · Delayed Price · Currency is MYR 0.2150
-0.0250 (-10.42%)
At close: Nov 2, 2026
Golden Land Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -10.42% | 10,000 |
| Oct 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 100 |
| Oct 29, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 9.30% | 11,600 |
| Oct 28, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -10.42% | 8,000 |
| Oct 27, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 6.67% | 135,900 |
| Oct 26, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 2.27% | 54,300 |
| Oct 23, 2026 | 0.21 | 0.25 | 0.21 | 0.22 | 0.22 | -4.35% | 64,300 |
| Oct 21, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.13% | 87,000 |
| Oct 20, 2026 | 0.25 | 0.26 | 0.22 | 0.24 | 0.24 | -12.96% | 229,600 |
| Oct 19, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -1.82% | 10,100 |
| Oct 16, 2026 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 14.58% | 48,000 |
| Oct 15, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 10,100 |
| Oct 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -19.30% | 200 |
| Oct 12, 2026 | 0.24 | 0.29 | 0.24 | 0.29 | 0.29 | -3.39% | 10,100 |
| Oct 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 800 |
| Oct 7, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 6,100 |
| Oct 6, 2026 | 0.23 | 0.30 | 0.22 | 0.30 | 0.30 | 5.36% | 14,500 |
| Oct 5, 2026 | 0.30 | 0.30 | 0.23 | 0.28 | 0.28 | -1.75% | 3,300 |
| Oct 2, 2026 | 0.29 | 0.29 | 0.25 | 0.29 | 0.29 | 16.33% | 6,200 |
| Oct 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -16.95% | 4,000 |
| Sep 28, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 9.26% | 600 |
| Sep 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 100 |
| Sep 24, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | -3.57% | 20,900 |
| Sep 23, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | - | 3,100 |
| Sep 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 16.67% | 100 |
| Sep 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -14.29% | 1,900 |
| Sep 7, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | - | 1,200 |
| Sep 4, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 16.67% | 15,900 |
| Sep 3, 2026 | 0.28 | 0.30 | 0.24 | 0.24 | 0.24 | -14.29% | 18,100 |
| Aug 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 1,000 |
| Aug 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 10,000 |
| Aug 26, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -5.17% | 15,300 |
| Aug 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 142,000 |
| Aug 17, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.36% | 28,600 |
| Aug 14, 2026 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | 16.67% | 11,300 |
| Aug 13, 2026 | 0.23 | 0.27 | 0.23 | 0.24 | 0.24 | 6.67% | 7,100 |
| Aug 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -19.64% | 1,000 |
| Jul 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 7,100 |
| Jul 27, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | -1.75% | 29,100 |
| Jul 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 100 |
| Jul 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.69% | 20,100 |
| Jul 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 10,000 |
| Jul 15, 2026 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -5.45% | 34,600 |
| Jul 14, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 4,500 |
| Jul 13, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 2,100 |
| Jul 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 6,100 |
| Jul 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.17% | 1,000 |
| Jul 7, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 7.41% | 6,200 |
| Jul 6, 2026 | 0.29 | 0.33 | 0.25 | 0.27 | 0.27 | -6.90% | 91,900 |
| Jul 1, 2026 | 0.29 | 0.29 | 0.24 | 0.29 | 0.29 | 11.54% | 1,700 |