Advertisement
U.S. Markets close in 28 mins

GDB Holdings Berhad (0198.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
0.30500.0000 (0.00%)
At close: 04:52PM MYT
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2024------
Oct 22, 2024------
Oct 21, 20240.31500.31500.30500.30500.3050600,600
Oct 18, 20240.31500.31500.31000.31500.3150339,200
Oct 17, 20240.31000.32000.31000.31500.31502,569,200
Oct 16, 20240.30500.31000.30500.31000.3100302,600
Oct 15, 20240.31500.31500.30500.31000.3100200,400
Oct 14, 20240.31500.31500.31000.31000.3100265,500
Oct 11, 20240.32000.32500.31500.31500.315065,000
Oct 10, 20240.31500.32500.31500.32000.32001,151,600
Oct 09, 20240.30500.32000.30500.32000.3200839,100
Oct 08, 20240.31000.31000.30500.30500.3050313,100
Oct 07, 20240.30500.30500.30000.30500.3050776,800
Oct 04, 20240.31000.31000.30000.30500.3050984,500
Oct 03, 20240.31000.31500.31000.31000.3100276,200
Oct 02, 20240.31500.31500.30500.31000.3100841,100
Oct 01, 20240.31000.32000.31000.31500.3150260,500
Sep 30, 20240.31500.31500.30500.31000.3100466,800
Sep 27, 20240.31500.31500.31000.31500.3150596,900
Sep 26, 20240.32000.32000.31500.31500.3150552,200
Sep 25, 20240.33500.33500.32000.32000.32001,443,700
Sep 24, 20240.33500.34000.32500.33500.33501,581,200
Sep 23, 20240.34000.34500.33000.33500.33501,651,600
Sep 20, 20240.32500.33500.32500.33500.33502,253,700
Sep 19, 20240.31000.32500.31000.32500.32501,384,200
Sep 18, 20240.31000.31000.30500.31000.3100167,100
Sep 17, 20240.31500.31500.31000.31000.3100265,200
Sep 13, 20240.31000.32000.31000.31500.3150974,300
Sep 12, 20240.32000.32000.30500.30500.3050251,800
Sep 11, 20240.31500.31500.30500.31000.3100853,900
Sep 10, 20240.31500.32500.31500.31500.3150711,100
Sep 09, 20240.32000.32000.31000.31500.3150770,200
Sep 06, 20240.31500.32500.31500.32000.32003,119,700
Sep 05, 20240.32000.32500.31500.31500.31502,628,400
Sep 04, 20240.31000.31500.30500.31000.3100672,400
Sep 03, 20240.32000.32500.31500.31500.3150886,900
Sep 02, 20240.30500.32000.30500.31500.3150621,600
Aug 30, 20240.31000.31500.30500.31000.3100307,100
Aug 29, 20240.32000.32500.31000.31000.3100969,100
Aug 28, 20240.32500.33000.31500.31500.31501,929,900
Aug 27, 20240.31500.32000.31500.32000.32001,249,800
Aug 26, 20240.31000.31000.30500.31000.3100729,800
Aug 23, 20240.30500.31000.29500.31000.31001,373,200
Aug 22, 20240.31000.31500.30500.30500.3050352,600
Aug 21, 20240.31000.31000.30500.31000.3100519,200
Aug 20, 20240.32000.32000.30500.31000.3100773,500
Aug 19, 20240.32500.32500.31500.32000.3200860,100
Aug 16, 20240.31500.33000.31500.32500.32501,841,300
Aug 15, 20240.32000.32000.31000.31500.3150614,200
Aug 14, 20240.32500.33000.31000.32000.32001,322,600
Aug 13, 20240.32500.32500.31500.32500.3250510,700
Aug 12, 20240.33000.34000.32500.32500.32501,817,100
Aug 09, 20240.32000.33500.31500.33000.33002,342,300
Aug 08, 20240.31000.31500.30000.31000.31001,607,400
Aug 07, 20240.31000.32000.29500.31500.31501,707,200
Aug 06, 20240.28500.31500.28000.30000.30006,236,500
Aug 05, 20240.32000.32000.27500.28500.28509,226,100
Aug 02, 20240.35000.35000.33000.33000.33005,289,800
Aug 01, 20240.34500.36000.34500.35000.35002,836,600
Jul 31, 20240.34500.34500.33500.34000.34003,759,500
Jul 30, 20240.35500.35500.34000.35000.35003,102,800
Jul 29, 20240.35000.35500.35000.35000.35001,343,200
Jul 26, 20240.35000.35500.34500.35000.35001,955,800
Jul 25, 20240.35500.36000.34500.35000.35004,981,500
Jul 24, 20240.37500.37500.36000.36000.36004,189,600
Jul 23, 20240.37000.38000.37000.37500.37503,871,800
Jul 22, 20240.38000.38500.36000.37000.37005,571,300
Jul 19, 20240.37500.39500.37500.38000.38009,389,600
Jul 18, 20240.37500.38000.37500.37500.37502,170,300
Jul 17, 20240.37000.38000.37000.37500.37503,547,000
Jul 16, 20240.38500.38500.36500.36500.36506,624,100
Jul 15, 20240.37500.39000.37500.38000.38006,216,500
Jul 12, 20240.38500.39000.37500.38500.38502,527,600
Jul 11, 20240.39000.39500.38000.38500.38506,031,100
Jul 10, 20240.38000.39000.37000.38500.38507,005,600
Jul 09, 20240.38000.38500.37000.37500.37505,234,400
Jul 05, 20240.38500.39000.38000.38000.38003,672,100
Jul 04, 20240.39500.39500.38000.38500.38505,665,500
Jul 03, 20240.37000.40000.37000.39000.390023,569,900
Jul 02, 20240.37500.37500.36000.36500.36505,693,600
Jul 01, 20240.36500.37500.35500.37000.37009,107,300
Jun 28, 20240.33500.36500.33500.36500.365014,756,900
Jun 27, 20240.34000.34500.32500.33500.335015,230,100
Jun 26, 20240.35000.36000.33500.34500.345010,857,700
Jun 25, 20240.37000.37000.34500.35000.350012,356,500
Jun 24, 20240.38000.41000.36000.37000.370064,381,700
Jun 21, 20240.32000.33500.32000.33000.33007,175,000
Jun 20, 20240.32000.32000.31500.31500.31502,200,200
Jun 19, 20240.32000.32500.31000.31500.31502,234,300
Jun 18, 20240.31500.32500.31500.32000.32001,744,600
Jun 14, 20240.32500.32500.31500.31500.31501,856,900
Jun 13, 20240.32500.33000.32500.32500.32501,844,500
Jun 12, 20240.33500.33500.32000.32000.32003,480,700
Jun 11, 20240.32500.33500.32000.33500.33503,519,100
Jun 10, 20240.33000.33000.32000.32500.32503,328,100
Jun 07, 20240.33000.33500.32500.33000.33009,737,400
Jun 06, 20240.31000.32500.31000.32500.32509,527,700
Jun 05, 20240.31500.32000.31000.31000.31002,147,400
Jun 04, 20240.30000.31500.29500.31000.31008,263,400
May 31, 20240.29500.31500.29000.30000.30008,575,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...