Kuala Lumpur - Delayed Quote MYR

GDB Holdings Berhad (0198.KL)

Compare
0.3050 0.0000 (0.00%)
At close: 4:52 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 0.3050 0.3100 0.3050 0.3050 0.3050 584,300
Oct 21, 2024 0.3150 0.3150 0.3050 0.3050 0.3050 600,600
Oct 18, 2024 0.3150 0.3150 0.3100 0.3150 0.3150 339,200
Oct 17, 2024 0.3100 0.3200 0.3100 0.3150 0.3150 2,569,200
Oct 16, 2024 0.3050 0.3100 0.3050 0.3100 0.3100 302,600
Oct 15, 2024 0.3150 0.3150 0.3050 0.3100 0.3100 200,400
Oct 14, 2024 0.3150 0.3150 0.3100 0.3100 0.3100 265,500
Oct 11, 2024 0.3200 0.3250 0.3150 0.3150 0.3150 65,000
Oct 10, 2024 0.3150 0.3250 0.3150 0.3200 0.3200 1,151,600
Oct 9, 2024 0.3050 0.3200 0.3050 0.3200 0.3200 839,100
Oct 8, 2024 0.3100 0.3100 0.3050 0.3050 0.3050 313,100
Oct 7, 2024 0.3050 0.3050 0.3000 0.3050 0.3050 776,800
Oct 4, 2024 0.3100 0.3100 0.3000 0.3050 0.3050 984,500
Oct 3, 2024 0.3100 0.3150 0.3100 0.3100 0.3100 276,200
Oct 2, 2024 0.3150 0.3150 0.3050 0.3100 0.3100 841,100
Oct 1, 2024 0.3100 0.3200 0.3100 0.3150 0.3150 260,500
Sep 30, 2024 0.3150 0.3150 0.3050 0.3100 0.3100 466,800
Sep 27, 2024 0.3150 0.3150 0.3100 0.3150 0.3150 596,900
Sep 26, 2024 0.3200 0.3200 0.3150 0.3150 0.3150 552,200
Sep 25, 2024 0.3350 0.3350 0.3200 0.3200 0.3200 1,443,700
Sep 24, 2024 0.3350 0.3400 0.3250 0.3350 0.3350 1,581,200
Sep 23, 2024 0.3400 0.3450 0.3300 0.3350 0.3350 1,651,600
Sep 20, 2024 0.3250 0.3350 0.3250 0.3350 0.3350 2,253,700
Sep 19, 2024 0.3100 0.3250 0.3100 0.3250 0.3250 1,384,200
Sep 18, 2024 0.3100 0.3100 0.3050 0.3100 0.3100 167,100
Sep 17, 2024 0.3150 0.3150 0.3100 0.3100 0.3100 265,200
Sep 13, 2024 0.3100 0.3200 0.3100 0.3150 0.3150 974,300
Sep 12, 2024 0.3200 0.3200 0.3050 0.3050 0.3050 251,800
Sep 11, 2024 0.3150 0.3150 0.3050 0.3100 0.3100 853,900
Sep 10, 2024 0.3150 0.3250 0.3150 0.3150 0.3150 711,100
Sep 9, 2024 0.3200 0.3200 0.3100 0.3150 0.3150 770,200
Sep 6, 2024 0.3150 0.3250 0.3150 0.3200 0.3200 3,119,700
Sep 5, 2024 0.3200 0.3250 0.3150 0.3150 0.3150 2,628,400
Sep 4, 2024 0.3100 0.3150 0.3050 0.3100 0.3100 672,400
Sep 3, 2024 0.3200 0.3250 0.3150 0.3150 0.3150 886,900
Sep 2, 2024 0.3050 0.3200 0.3050 0.3150 0.3150 621,600
Aug 30, 2024 0.3100 0.3150 0.3050 0.3100 0.3100 307,100
Aug 29, 2024 0.3200 0.3250 0.3100 0.3100 0.3100 969,100
Aug 28, 2024 0.3250 0.3300 0.3150 0.3150 0.3150 1,929,900
Aug 27, 2024 0.3150 0.3200 0.3150 0.3200 0.3200 1,249,800
Aug 26, 2024 0.3100 0.3100 0.3050 0.3100 0.3100 729,800
Aug 23, 2024 0.3050 0.3100 0.2950 0.3100 0.3100 1,373,200
Aug 22, 2024 0.3100 0.3150 0.3050 0.3050 0.3050 352,600
Aug 21, 2024 0.3100 0.3100 0.3050 0.3100 0.3100 519,200
Aug 20, 2024 0.3200 0.3200 0.3050 0.3100 0.3100 773,500
Aug 19, 2024 0.3250 0.3250 0.3150 0.3200 0.3200 860,100
Aug 16, 2024 0.3150 0.3300 0.3150 0.3250 0.3250 1,841,300
Aug 15, 2024 0.3200 0.3200 0.3100 0.3150 0.3150 614,200
Aug 14, 2024 0.3250 0.3300 0.3100 0.3200 0.3200 1,322,600
Aug 13, 2024 0.3250 0.3250 0.3150 0.3250 0.3250 510,700
Aug 12, 2024 0.3300 0.3400 0.3250 0.3250 0.3250 1,817,100
Aug 9, 2024 0.3200 0.3350 0.3150 0.3300 0.3300 2,342,300
Aug 8, 2024 0.3100 0.3150 0.3000 0.3100 0.3100 1,607,400
Aug 7, 2024 0.3100 0.3200 0.2950 0.3150 0.3150 1,707,200
Aug 6, 2024 0.2850 0.3150 0.2800 0.3000 0.3000 6,236,500
Aug 5, 2024 0.3200 0.3200 0.2750 0.2850 0.2850 9,226,100
Aug 2, 2024 0.3500 0.3500 0.3300 0.3300 0.3300 5,289,800
Aug 1, 2024 0.3450 0.3600 0.3450 0.3500 0.3500 2,836,600
Jul 31, 2024 0.3450 0.3450 0.3350 0.3400 0.3400 3,759,500
Jul 30, 2024 0.3550 0.3550 0.3400 0.3500 0.3500 3,102,800
Jul 29, 2024 0.3500 0.3550 0.3500 0.3500 0.3500 1,343,200
Jul 26, 2024 0.3500 0.3550 0.3450 0.3500 0.3500 1,955,800
Jul 25, 2024 0.3550 0.3600 0.3450 0.3500 0.3500 4,981,500
Jul 24, 2024 0.3750 0.3750 0.3600 0.3600 0.3600 4,189,600
Jul 23, 2024 0.3700 0.3800 0.3700 0.3750 0.3750 3,871,800
Jul 22, 2024 0.3800 0.3850 0.3600 0.3700 0.3700 5,571,300
Jul 19, 2024 0.3750 0.3950 0.3750 0.3800 0.3800 9,389,600
Jul 18, 2024 0.3750 0.3800 0.3750 0.3750 0.3750 2,170,300
Jul 17, 2024 0.3700 0.3800 0.3700 0.3750 0.3750 3,547,000
Jul 16, 2024 0.3850 0.3850 0.3650 0.3650 0.3650 6,624,100
Jul 15, 2024 0.3750 0.3900 0.3750 0.3800 0.3800 6,216,500
Jul 12, 2024 0.3850 0.3900 0.3750 0.3850 0.3850 2,527,600
Jul 11, 2024 0.3900 0.3950 0.3800 0.3850 0.3850 6,031,100
Jul 10, 2024 0.3800 0.3900 0.3700 0.3850 0.3850 7,005,600
Jul 9, 2024 0.3800 0.3850 0.3700 0.3750 0.3750 5,234,400
Jul 5, 2024 0.3850 0.3900 0.3800 0.3800 0.3800 3,672,100
Jul 4, 2024 0.3950 0.3950 0.3800 0.3850 0.3850 5,665,500
Jul 3, 2024 0.3700 0.4000 0.3700 0.3900 0.3900 23,569,900
Jul 2, 2024 0.3750 0.3750 0.3600 0.3650 0.3650 5,693,600
Jul 1, 2024 0.3650 0.3750 0.3550 0.3700 0.3700 9,107,300
Jun 28, 2024 0.3350 0.3650 0.3350 0.3650 0.3650 14,756,900
Jun 27, 2024 0.3400 0.3450 0.3250 0.3350 0.3350 15,230,100
Jun 26, 2024 0.3500 0.3600 0.3350 0.3450 0.3450 10,857,700
Jun 25, 2024 0.3700 0.3700 0.3450 0.3500 0.3500 12,356,500
Jun 24, 2024 0.3800 0.4100 0.3600 0.3700 0.3700 64,381,700
Jun 21, 2024 0.3200 0.3350 0.3200 0.3300 0.3300 7,175,000
Jun 20, 2024 0.3200 0.3200 0.3150 0.3150 0.3150 2,200,200
Jun 19, 2024 0.3200 0.3250 0.3100 0.3150 0.3150 2,234,300
Jun 18, 2024 0.3150 0.3250 0.3150 0.3200 0.3200 1,744,600
Jun 14, 2024 0.3250 0.3250 0.3150 0.3150 0.3150 1,856,900
Jun 13, 2024 0.3250 0.3300 0.3250 0.3250 0.3250 1,844,500
Jun 12, 2024 0.3350 0.3350 0.3200 0.3200 0.3200 3,480,700
Jun 11, 2024 0.3250 0.3350 0.3200 0.3350 0.3350 3,519,100
Jun 10, 2024 0.3300 0.3300 0.3200 0.3250 0.3250 3,328,100
Jun 7, 2024 0.3300 0.3350 0.3250 0.3300 0.3300 9,737,400
Jun 6, 2024 0.3100 0.3250 0.3100 0.3250 0.3250 9,527,700
Jun 5, 2024 0.3150 0.3200 0.3100 0.3100 0.3100 2,147,400
Jun 4, 2024 0.3000 0.3150 0.2950 0.3100 0.3100 8,263,400
May 31, 2024 0.2950 0.3150 0.2900 0.3000 0.3000 8,575,000
May 30, 2024 0.2750 0.3050 0.2750 0.2950 0.2950 6,099,000
May 29, 2024 0.2850 0.2850 0.2700 0.2800 0.2800 4,002,700
May 28, 2024 0.2900 0.2900 0.2800 0.2850 0.2850 2,349,000
May 27, 2024 0.2850 0.2900 0.2800 0.2900 0.2900 6,834,800
May 24, 2024 0.2950 0.2950 0.2800 0.2900 0.2900 10,021,600
May 23, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 6,605,300
May 21, 2024 0.3050 0.3100 0.3000 0.3050 0.3050 2,393,600
May 20, 2024 0.3100 0.3250 0.3050 0.3100 0.3100 9,265,500
May 17, 2024 0.3000 0.3150 0.3000 0.3100 0.3100 4,166,000
May 16, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 5,094,400
May 15, 2024 0.3100 0.3150 0.3000 0.3050 0.3050 3,921,500
May 14, 2024 0.3100 0.3150 0.3050 0.3100 0.3100 3,959,700
May 13, 2024 0.3050 0.3100 0.3000 0.3100 0.3100 5,647,900
May 10, 2024 0.3100 0.3200 0.3050 0.3100 0.3100 6,006,900
May 9, 2024 0.3100 0.3200 0.3050 0.3150 0.3150 5,111,200
May 8, 2024 0.3300 0.3400 0.3050 0.3100 0.3100 28,739,000
May 7, 2024 0.2950 0.3350 0.2900 0.3300 0.3300 21,945,600
May 6, 2024 0.2900 0.3050 0.2900 0.2950 0.2950 6,137,400
May 3, 2024 0.2950 0.2950 0.2850 0.2900 0.2900 2,343,600
May 2, 2024 0.2900 0.2950 0.2850 0.2900 0.2900 2,887,800
Apr 30, 2024 0.2850 0.2950 0.2800 0.2900 0.2900 3,883,400
Apr 29, 2024 0.2950 0.3000 0.2800 0.2900 0.2900 4,163,200
Apr 26, 2024 0.3000 0.3050 0.2950 0.2950 0.2950 5,122,700
Apr 25, 2024 0.3100 0.3150 0.3050 0.3100 0.3100 11,963,200
Apr 24, 2024 0.2850 0.3050 0.2850 0.3000 0.3000 9,475,600
Apr 23, 2024 0.2800 0.2900 0.2800 0.2850 0.2850 4,671,300
Apr 22, 2024 0.2750 0.2850 0.2750 0.2800 0.2800 6,101,500
Apr 19, 2024 0.2900 0.2950 0.2550 0.2700 0.2700 17,022,100
Apr 18, 2024 0.2800 0.2950 0.2750 0.2950 0.2950 12,113,400
Apr 17, 2024 0.2750 0.2850 0.2700 0.2800 0.2800 4,821,100
Apr 16, 2024 0.3000 0.3000 0.2700 0.2800 0.2800 11,253,400
Apr 15, 2024 0.3150 0.3150 0.2950 0.3050 0.3050 13,459,400
Apr 12, 2024 0.2950 0.3050 0.2950 0.3050 0.3050 7,109,200
Apr 9, 2024 0.2900 0.3100 0.2800 0.2950 0.2950 28,118,200
Apr 8, 2024 0.2650 0.2850 0.2650 0.2800 0.2800 10,846,400
Apr 5, 2024 0.2600 0.2700 0.2600 0.2650 0.2650 2,514,000
Apr 4, 2024 0.2650 0.2650 0.2550 0.2600 0.2600 2,052,300
Apr 3, 2024 0.2700 0.2750 0.2600 0.2650 0.2650 4,555,600
Apr 2, 2024 0.2550 0.2700 0.2550 0.2600 0.2600 4,955,000
Apr 1, 2024 0.2550 0.2550 0.2450 0.2500 0.2500 2,679,900
Mar 29, 2024 0.2600 0.2600 0.2450 0.2550 0.2550 2,921,300
Mar 27, 2024 0.2750 0.2750 0.2550 0.2600 0.2600 9,893,800
Mar 26, 2024 0.2750 0.2800 0.2700 0.2750 0.2750 4,233,100
Mar 25, 2024 0.2700 0.2850 0.2650 0.2800 0.2800 19,292,500
Mar 22, 2024 0.2650 0.2750 0.2600 0.2700 0.2700 11,792,400
Mar 21, 2024 0.2700 0.2750 0.2600 0.2650 0.2650 9,726,900
Mar 20, 2024 0.2400 0.2700 0.2350 0.2700 0.2700 19,481,600
Mar 19, 2024 0.2450 0.2450 0.2350 0.2400 0.2400 5,061,600
Mar 18, 2024 0.2400 0.2550 0.2400 0.2450 0.2450 10,397,900
Mar 15, 2024 0.2550 0.2550 0.2300 0.2350 0.2350 8,816,600
Mar 14, 2024 0.2400 0.2800 0.2400 0.2550 0.2550 41,027,500
Mar 13, 2024 0.1950 0.2350 0.1950 0.2300 0.2300 6,492,700
Mar 12, 2024 0.1950 0.1950 0.1900 0.1950 0.1950 408,000
Mar 11, 2024 0.1950 0.1950 0.1850 0.1950 0.1950 1,000,800
Mar 8, 2024 0.1950 0.2000 0.1950 0.1950 0.1950 337,700
Mar 7, 2024 0.1950 0.1950 0.1900 0.1950 0.1950 467,900
Mar 6, 2024 0.1900 0.1950 0.1900 0.1950 0.1950 170,300
Mar 5, 2024 0.1950 0.1950 0.1950 0.1950 0.1950 280,100
Mar 4, 2024 0.2050 0.2050 0.1950 0.2000 0.2000 103,300
Mar 1, 2024 0.2000 0.2050 0.1950 0.2050 0.2050 133,900
Feb 29, 2024 0.2000 0.2000 0.1950 0.2000 0.2000 1,206,000
Feb 28, 2024 0.2000 0.2000 0.1950 0.1950 0.1950 55,100
Feb 27, 2024 0.1900 0.2000 0.1900 0.2000 0.2000 182,700
Feb 26, 2024 0.1950 0.2000 0.1900 0.1900 0.1900 387,500
Feb 23, 2024 0.2000 0.2000 0.1950 0.1950 0.1950 405,900
Feb 22, 2024 0.2050 0.2050 0.1950 0.2000 0.2000 1,877,500
Feb 21, 2024 0.2050 0.2050 0.2050 0.2050 0.2050 295,100
Feb 20, 2024 0.2100 0.2100 0.2050 0.2050 0.2050 286,700
Feb 19, 2024 0.2150 0.2150 0.2100 0.2100 0.2100 195,500
Feb 16, 2024 0.2150 0.2150 0.2100 0.2150 0.2150 108,000
Feb 15, 2024 0.2100 0.2100 0.2050 0.2100 0.2100 374,400
Feb 14, 2024 0.2100 0.2150 0.2100 0.2150 0.2150 388,400
Feb 13, 2024 0.2050 0.2150 0.2050 0.2150 0.2150 110,500
Feb 9, 2024 0.2100 0.2100 0.2050 0.2100 0.2100 138,500
Feb 8, 2024 0.2000 0.2100 0.2000 0.2100 0.2100 549,500
Feb 7, 2024 0.2100 0.2100 0.2050 0.2050 0.2050 484,600
Feb 6, 2024 0.2150 0.2150 0.2050 0.2100 0.2100 729,500
Feb 5, 2024 0.2200 0.2200 0.2150 0.2150 0.2150 371,000
Feb 2, 2024 0.2200 0.2250 0.2100 0.2200 0.2200 2,555,100
Jan 31, 2024 0.2150 0.2300 0.2150 0.2200 0.2200 3,552,600
Jan 30, 2024 0.2200 0.2200 0.2150 0.2150 0.2150 1,110,500
Jan 29, 2024 0.2200 0.2250 0.2150 0.2200 0.2200 956,400
Jan 26, 2024 0.2200 0.2300 0.2200 0.2200 0.2200 2,720,400
Jan 24, 2024 0.2100 0.2300 0.2100 0.2200 0.2200 8,486,500
Jan 23, 2024 0.1900 0.2150 0.1900 0.2100 0.2100 3,303,300
Jan 22, 2024 0.1850 0.1900 0.1850 0.1900 0.1900 432,400
Jan 19, 2024 0.1750 0.1850 0.1750 0.1800 0.1800 120,500
Jan 18, 2024 0.1850 0.1850 0.1800 0.1800 0.1800 546,500
Jan 17, 2024 0.1900 0.1900 0.1850 0.1850 0.1850 610,200
Jan 16, 2024 0.2000 0.2000 0.1950 0.1950 0.1950 100,500
Jan 15, 2024 0.1900 0.2000 0.1900 0.2000 0.2000 122,100
Jan 12, 2024 0.2000 0.2000 0.1950 0.2000 0.2000 124,300
Jan 11, 2024 0.2000 0.2000 0.1900 0.2000 0.2000 365,800
Jan 10, 2024 0.1950 0.2000 0.1900 0.1900 0.1900 1,003,300
Jan 9, 2024 0.1950 0.2000 0.1900 0.1950 0.1950 482,800
Jan 8, 2024 0.1950 0.1950 0.1850 0.1950 0.1950 1,918,500
Jan 5, 2024 0.1900 0.1950 0.1850 0.1950 0.1950 682,300
Jan 4, 2024 0.1850 0.1900 0.1850 0.1850 0.1850 255,700
Jan 3, 2024 0.1850 0.1850 0.1850 0.1850 0.1850 49,900
Jan 2, 2024 0.1850 0.1900 0.1800 0.1900 0.1900 299,000
Dec 29, 2023 0.1800 0.1900 0.1800 0.1850 0.1850 111,200
Dec 28, 2023 0.1750 0.1800 0.1750 0.1800 0.1800 583,000
Dec 27, 2023 0.1700 0.1750 0.1700 0.1750 0.1750 287,300
Dec 26, 2023 0.1750 0.1750 0.1700 0.1700 0.1700 482,500
Dec 22, 2023 0.1750 0.1750 0.1700 0.1750 0.1750 213,500
Dec 21, 2023 0.1700 0.1750 0.1700 0.1750 0.1750 100,000
Dec 20, 2023 0.1750 0.1800 0.1750 0.1750 0.1750 71,000
Dec 19, 2023 0.1750 0.1750 0.1750 0.1750 0.1750 110,700
Dec 18, 2023 0.1750 0.1800 0.1750 0.1800 0.1800 124,500
Dec 15, 2023 0.1750 0.1800 0.1750 0.1750 0.1750 85,000
Dec 14, 2023 0.1800 0.1800 0.1800 0.1800 0.1800 113,000
Dec 13, 2023 0.1800 0.1800 0.1800 0.1800 0.1800 20,000
Dec 12, 2023 0.1750 0.1800 0.1750 0.1800 0.1800 42,000
Dec 11, 2023 0.1800 0.1800 0.1750 0.1750 0.1750 42,500
Dec 8, 2023 0.1800 0.1800 0.1800 0.1800 0.1800 24,600
Dec 7, 2023 0.1750 0.1750 0.1750 0.1750 0.1750 169,400
Dec 6, 2023 0.1750 0.1800 0.1750 0.1750 0.1750 173,500
Dec 5, 2023 0.1750 0.1800 0.1750 0.1800 0.1800 31,300
Dec 4, 2023 0.1800 0.1800 0.1750 0.1750 0.1750 46,000
Dec 1, 2023 0.1750 0.1800 0.1750 0.1800 0.1800 130,400
Nov 30, 2023 0.1750 0.1800 0.1750 0.1750 0.1750 104,900
Nov 29, 2023 0.1800 0.1800 0.1800 0.1800 0.1800 90,100
Nov 28, 2023 0.1800 0.1850 0.1750 0.1850 0.1850 526,300
Nov 27, 2023 0.1800 0.1850 0.1800 0.1850 0.1850 300,800
Nov 24, 2023 0.1850 0.1850 0.1800 0.1800 0.1800 254,600
Nov 23, 2023 0.1850 0.1900 0.1800 0.1850 0.1850 403,600
Nov 22, 2023 0.1850 0.1850 0.1800 0.1800 0.1800 777,000
Nov 21, 2023 0.1850 0.1850 0.1800 0.1850 0.1850 484,500
Nov 20, 2023 0.1900 0.1900 0.1900 0.1900 0.1900 35,000
Nov 17, 2023 0.1850 0.1850 0.1850 0.1850 0.1850 15,000
Nov 16, 2023 0.1900 0.1900 0.1850 0.1850 0.1850 1,644,500
Nov 15, 2023 0.1900 0.1950 0.1850 0.1950 0.1950 418,000
Nov 14, 2023 0.1900 0.1900 0.1900 0.1900 0.1900 348,500
Nov 10, 2023 0.1950 0.1950 0.1900 0.1950 0.1950 130,600
Nov 9, 2023 0.1900 0.1950 0.1900 0.1950 0.1950 280,200
Nov 8, 2023 0.1950 0.1950 0.1900 0.1900 0.1900 270,400
Nov 7, 2023 0.1900 0.1950 0.1900 0.1950 0.1950 93,300
Nov 6, 2023 0.1900 0.1950 0.1850 0.1900 0.1900 407,400
Nov 3, 2023 0.1800 0.1900 0.1800 0.1900 0.1900 272,900
Nov 2, 2023 0.1800 0.1800 0.1800 0.1800 0.1800 368,800
Nov 1, 2023 0.1800 0.1850 0.1800 0.1850 0.1850 33,500
Oct 31, 2023 0.1800 0.1800 0.1800 0.1800 0.1800 201,300
Oct 30, 2023 0.1850 0.1850 0.1850 0.1850 0.1850 86,000
Oct 27, 2023 0.1800 0.1850 0.1800 0.1850 0.1850 265,800
Oct 26, 2023 0.1850 0.1850 0.1800 0.1800 0.1800 156,800
Oct 25, 2023 0.1850 0.1850 0.1850 0.1850 0.1850 109,800
Oct 24, 2023 0.1900 0.1900 0.1850 0.1850 0.1850 143,600
Oct 23, 2023 0.1900 0.1900 0.1850 0.1900 0.1900 935,900

Related Tickers