Skip to main content
logo
Gold Li Holdings Berhad (KLSE:GOLDLI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0900
+0.0100 (12.50%)
At close: Oct 9, 2026

Gold Li Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20260.080.090.080.090.0912.50%2,144,900
Oct 8, 20260.080.080.080.080.08-77,100
Oct 7, 20260.080.090.080.080.08-1,312,300
Oct 6, 20260.090.090.080.080.08-5.88%163,600
Oct 5, 20260.090.090.080.090.09-5.56%1,947,500
Oct 2, 20260.090.090.080.090.095.88%1,350,500
Oct 1, 20260.080.090.080.090.096.25%266,600
Sep 30, 20260.090.090.080.080.08-11.11%3,376,800
Sep 29, 20260.090.090.080.090.095.88%1,902,600
Sep 28, 20260.100.100.090.090.09-10.53%712,900
Sep 25, 20260.100.100.090.100.10-5,876,700
Sep 24, 20260.080.100.070.100.1011.76%11,085,200
Sep 23, 20260.080.090.080.090.096.25%3,552,600
Sep 22, 20260.080.080.080.080.08-56,500
Sep 21, 20260.080.080.080.080.08-51,900
Sep 18, 20260.080.080.080.080.08-40,300
Sep 17, 20260.090.090.080.080.08-5.88%55,100
Sep 15, 20260.090.090.080.090.09-396,600
Sep 14, 20260.090.090.090.090.09-5.56%205,300
Sep 11, 20260.090.090.080.090.09-2,266,800
Sep 10, 20260.090.090.090.090.095.88%105,100
Sep 9, 20260.090.090.090.090.09-224,200
Sep 8, 20260.090.090.090.090.09-502,900
Sep 7, 20260.090.090.090.090.09-31,400
Sep 4, 20260.090.090.090.090.09-101,200
Sep 3, 20260.090.090.090.090.09-5.56%56,000
Sep 2, 20260.090.090.090.090.095.88%256,200
Sep 1, 20260.090.090.090.090.09-164,000
Aug 28, 20260.090.090.090.090.09-61,600
Aug 27, 20260.090.090.090.090.09-5.56%28,800
Aug 26, 20260.090.090.090.090.09-157,200
Aug 24, 20260.090.090.090.090.09-141,500
Aug 21, 20260.090.090.090.090.095.88%519,700
Aug 20, 20260.090.090.090.090.09-21,000
Aug 19, 20260.090.090.090.090.09-5.56%52,500
Aug 18, 20260.090.090.090.090.09-91,500
Aug 17, 20260.090.090.090.090.09-161,900
Aug 14, 20260.100.100.090.090.09-5.26%129,800
Aug 13, 20260.090.100.090.100.105.56%490,900
Aug 12, 20260.090.090.090.090.09-366,100
Aug 11, 20260.090.090.090.090.09-296,800
Aug 10, 20260.090.090.090.090.09-759,500
Aug 7, 20260.090.100.090.090.09-178,600
Aug 6, 20260.090.100.090.090.095.88%956,300
Aug 5, 20260.090.090.090.090.09-2,409,100
Aug 4, 20260.090.090.090.090.09-596,100
Aug 3, 20260.090.090.090.090.09-5.56%266,200
Jul 31, 20260.100.100.090.090.09-5.26%1,437,400
Jul 30, 20260.090.100.090.100.105.56%165,100
Jul 29, 20260.090.090.090.090.09-63,000