Skip to main content
logo
Gold Li Holdings Berhad (KLSE:GOLDLI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
-0.0050 (-6.25%)
At close: Oct 30, 2026

Gold Li Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20260.080.080.080.080.08-6.25%23,000
Oct 29, 20260.080.090.080.080.08-5.88%2,042,500
Oct 28, 20260.080.090.080.090.0913.33%3,166,800
Oct 27, 20260.080.080.080.080.08-2,317,500
Oct 26, 20260.080.080.080.080.08-633,800
Oct 23, 20260.080.080.070.080.08-6.25%3,588,900
Oct 22, 20260.080.090.080.080.08-1,870,500
Oct 21, 20260.080.080.080.080.08-137,000
Oct 20, 20260.080.080.080.080.08-12,200
Oct 19, 20260.080.080.080.080.08-5.88%903,400
Oct 16, 20260.080.090.080.090.096.25%243,500
Oct 15, 20260.090.090.080.080.08-5.88%548,700
Oct 14, 20260.080.090.080.090.09-2,088,500
Oct 12, 20260.090.090.080.090.09-5.56%89,900
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