GTA Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.27	0.27	0.26	0.27	0.27	-	2,662,100
Oct 8, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	2,961,500
Oct 7, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	2,353,600
Oct 6, 2026	0.28	0.28	0.27	0.28	0.28	-	5,114,900
Oct 5, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	5,462,800
Oct 2, 2026	0.27	0.27	0.27	0.27	0.27	-	2,242,200
Oct 1, 2026	0.27	0.28	0.27	0.27	0.27	-	3,211,500
Sep 30, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	4,237,700
Sep 29, 2026	0.28	0.29	0.28	0.28	0.28	-1.79%	3,398,600
Sep 28, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	1,927,000
Sep 25, 2026	0.28	0.30	0.28	0.29	0.29	3.57%	4,691,000
Sep 24, 2026	0.28	0.29	0.28	0.28	0.28	-	2,962,800
Sep 23, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	2,646,600
Sep 22, 2026	0.30	0.31	0.29	0.29	0.29	-5.00%	5,845,600
Sep 21, 2026	0.28	0.31	0.28	0.30	0.30	9.09%	11,782,400
Sep 18, 2026	0.31	0.31	0.27	0.28	0.28	-8.33%	15,309,100
Sep 17, 2026	0.32	0.33	0.30	0.30	0.30	-4.76%	13,098,500
Sep 15, 2026	0.34	0.34	0.32	0.32	0.32	-7.35%	8,172,800
Sep 14, 2026	0.36	0.36	0.33	0.34	0.34	-4.23%	13,050,000
Sep 11, 2026	0.34	0.38	0.33	0.36	0.36	7.58%	57,418,000
Sep 10, 2026	0.31	0.34	0.31	0.33	0.33	8.20%	20,356,700
Sep 9, 2026	0.34	0.34	0.29	0.31	0.31	-8.96%	37,722,100
Sep 8, 2026	0.35	0.36	0.34	0.34	0.34	-4.29%	83,916,400
Sep 7, 2026	0.35	0.35	0.35	0.35	0.35	-	-