TradePlus Shariah Gold Tracker ETF (KLSE:GOLDETF)
Malaysia · Delayed Price · Currency is MYR 5.80
+0.06 (1.05%)
At close: Apr 3, 2026
KLSE:GOLDETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.92 | 5.93 | 5.70 | 5.74 | 5.74 | -2.55% | 222,200 |
| Apr 1, 2026 | 5.75 | 5.90 | 5.75 | 5.89 | 5.89 | 2.97% | 178,300 |
| Mar 31, 2026 | 5.66 | 5.73 | 5.65 | 5.72 | 5.72 | 1.24% | 109,800 |
| Mar 30, 2026 | 5.52 | 5.65 | 5.48 | 5.65 | 5.65 | 1.80% | 236,800 |
| Mar 27, 2026 | 5.60 | 5.67 | 5.54 | 5.55 | 5.55 | -1.07% | 117,500 |
| Mar 26, 2026 | 5.65 | 5.79 | 5.57 | 5.61 | 5.61 | -0.71% | 154,400 |
| Mar 25, 2026 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 4.44% | 607,900 |
| Mar 24, 2026 | 5.76 | 5.76 | 5.27 | 5.41 | 5.41 | -6.08% | 425,600 |
| Mar 19, 2026 | 5.89 | 5.93 | 5.75 | 5.76 | 5.76 | -4.64% | 329,500 |
| Mar 18, 2026 | 6.05 | 6.15 | 6.00 | 6.04 | 6.04 | -0.17% | 268,800 |
| Mar 17, 2026 | 6.10 | 6.11 | 6.05 | 6.05 | 6.05 | -0.66% | 106,100 |
| Mar 16, 2026 | 6.18 | 6.18 | 6.05 | 6.09 | 6.09 | -1.62% | 236,300 |
| Mar 13, 2026 | 6.22 | 6.22 | 6.16 | 6.19 | 6.19 | -0.64% | 103,300 |
| Mar 12, 2026 | 6.29 | 6.29 | 6.20 | 6.23 | 6.23 | -0.95% | 118,200 |
| Mar 11, 2026 | 6.30 | 6.34 | 6.29 | 6.29 | 6.29 | - | 79,500 |
| Mar 10, 2026 | 6.28 | 6.29 | 6.20 | 6.29 | 6.29 | 0.64% | 176,500 |
| Mar 9, 2026 | 6.22 | 6.25 | 6.18 | 6.25 | 6.25 | 0.32% | 332,700 |
| Mar 6, 2026 | 6.28 | 6.28 | 6.18 | 6.23 | 6.23 | -1.11% | 114,600 |
| Mar 5, 2026 | 6.42 | 6.42 | 6.29 | 6.30 | 6.30 | -1.87% | 92,700 |
| Mar 4, 2026 | 6.27 | 6.44 | 6.21 | 6.42 | 6.42 | -1.08% | 524,600 |
| Mar 3, 2026 | 6.51 | 6.51 | 6.43 | 6.49 | 6.49 | -1.37% | 312,300 |
| Mar 2, 2026 | 6.45 | 6.59 | 6.40 | 6.58 | 6.58 | 6.13% | 808,100 |
| Feb 27, 2026 | 6.21 | 6.21 | 6.19 | 6.20 | 6.20 | 0.16% | 82,900 |
| Feb 26, 2026 | 6.20 | 6.22 | 6.19 | 6.19 | 6.19 | -0.16% | 101,800 |
| Feb 25, 2026 | 6.20 | 6.23 | 6.18 | 6.20 | 6.20 | - | 76,400 |
| Feb 24, 2026 | 6.18 | 6.23 | 6.15 | 6.20 | 6.20 | 1.14% | 101,500 |
| Feb 23, 2026 | 6.10 | 6.18 | 6.10 | 6.13 | 6.13 | 1.32% | 187,600 |
| Feb 20, 2026 | 6.04 | 6.06 | 6.02 | 6.05 | 6.05 | -0.17% | 41,700 |
| Feb 19, 2026 | 6.00 | 6.07 | 5.98 | 6.06 | 6.06 | 0.50% | 74,600 |
| Feb 16, 2026 | 6.01 | 6.04 | 5.95 | 6.03 | 6.03 | 0.33% | 311,900 |
| Feb 13, 2026 | 6.01 | 6.02 | 5.96 | 6.01 | 6.01 | -0.66% | 213,100 |
| Feb 12, 2026 | 6.08 | 6.08 | 6.02 | 6.05 | 6.05 | -0.49% | 71,700 |
| Feb 11, 2026 | 6.09 | 6.09 | 6.06 | 6.08 | 6.08 | 0.33% | 76,300 |
| Feb 10, 2026 | 6.04 | 6.08 | 6.04 | 6.06 | 6.06 | 0.66% | 49,900 |
| Feb 9, 2026 | 6.02 | 6.10 | 6.01 | 6.02 | 6.02 | 1.86% | 68,700 |
| Feb 6, 2026 | 5.99 | 5.99 | 5.86 | 5.91 | 5.91 | -3.11% | 270,200 |
| Feb 5, 2026 | 6.19 | 6.24 | 6.05 | 6.10 | 6.10 | -1.45% | 296,700 |
| Feb 4, 2026 | 6.19 | 6.25 | 6.11 | 6.19 | 6.19 | 1.81% | 358,200 |
| Feb 3, 2026 | 5.85 | 6.08 | 5.77 | 6.08 | 6.08 | -1.94% | 591,600 |
| Jan 30, 2026 | 6.62 | 6.64 | 6.17 | 6.20 | 6.20 | -6.34% | 742,200 |
| Jan 29, 2026 | 6.44 | 6.70 | 6.44 | 6.62 | 6.62 | 5.25% | 519,100 |
| Jan 28, 2026 | 6.12 | 6.30 | 6.12 | 6.29 | 6.29 | 3.28% | 202,600 |
| Jan 27, 2026 | 6.13 | 6.14 | 6.08 | 6.09 | 6.09 | -0.65% | 353,400 |
| Jan 26, 2026 | 6.12 | 6.20 | 6.10 | 6.13 | 6.13 | 1.32% | 417,700 |
| Jan 23, 2026 | 6.05 | 6.12 | 6.04 | 6.05 | 6.05 | 1.00% | 330,800 |
| Jan 22, 2026 | 5.97 | 5.99 | 5.90 | 5.99 | 5.99 | -0.17% | 137,900 |
| Jan 21, 2026 | 5.92 | 6.05 | 5.92 | 6.00 | 6.00 | 2.04% | 178,000 |
| Jan 20, 2026 | 5.78 | 5.89 | 5.77 | 5.88 | 5.88 | 1.91% | 131,700 |
| Jan 19, 2026 | 5.75 | 5.80 | 5.75 | 5.77 | 5.77 | 1.23% | 65,300 |
| Jan 16, 2026 | 5.69 | 5.75 | 5.69 | 5.70 | 5.70 | - | 36,800 |