Gadang Holdings Berhad (KLSE:GADANG)
Malaysia
· Delayed Price · Currency is MYR 0.165
0.00 (0.00%)
At close: Apr 29, 2026
Gadang Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,934,700 |
| Apr 28, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 5,329,900 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 1,121,000 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,607,100 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 3,243,200 |
| Apr 22, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 3,838,400 |
| Apr 21, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 4,122,200 |
| Apr 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 4,257,000 |
| Apr 17, 2026 | 0.17 | 0.18 | 0.14 | 0.15 | 0.15 | -17.14% | 36,924,400 |
| Apr 16, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 1,888,000 |
| Apr 15, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 785,300 |
| Apr 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 865,700 |
| Apr 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 300,600 |
| Apr 10, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 892,600 |
| Apr 9, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,007,400 |
| Apr 8, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 1,762,200 |
| Apr 7, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 454,500 |
| Apr 6, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -5.71% | 851,100 |
| Apr 3, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 784,300 |
| Apr 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 606,100 |
| Apr 1, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 1,406,400 |
| Mar 31, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,840,700 |
| Mar 30, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 1,402,600 |
| Mar 27, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,724,500 |
| Mar 26, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 785,500 |
| Mar 25, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 2,011,800 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -10.26% | 4,406,100 |
| Mar 19, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 265,500 |
| Mar 18, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 242,200 |
| Mar 17, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 727,700 |
| Mar 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 404,500 |
| Mar 13, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 768,500 |
| Mar 12, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 1,282,900 |
| Mar 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 351,900 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 2,795,500 |
| Mar 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.13% | 2,328,100 |
| Mar 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 1,706,800 |
| Mar 5, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 667,900 |
| Mar 4, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 1,302,100 |
| Mar 3, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 1,011,600 |
| Mar 2, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.67% | 2,212,300 |
| Feb 27, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 1,329,200 |
| Feb 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 542,300 |
| Feb 25, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 466,600 |
| Feb 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 1,278,200 |
| Feb 23, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 543,700 |
| Feb 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 385,300 |
| Feb 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 436,900 |
| Feb 16, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 280,100 |
| Feb 13, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 526,000 |
| Feb 12, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 1,737,200 |
| Feb 11, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 894,800 |
| Feb 10, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 526,900 |
| Feb 9, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 454,200 |
| Feb 6, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 399,400 |
| Feb 5, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 1,656,100 |
| Feb 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 382,400 |
| Feb 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,324,900 |
| Jan 30, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 2,047,500 |
| Jan 29, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 1,725,200 |
| Jan 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 1,086,500 |
| Jan 27, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 2,077,000 |
| Jan 26, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 2,512,500 |
| Jan 23, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 851,400 |
| Jan 22, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 4,510,300 |
| Jan 21, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 297,100 |
| Jan 20, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 786,200 |
| Jan 19, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 1,240,600 |
| Jan 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 214,200 |
| Jan 15, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 499,900 |
| Jan 14, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 794,700 |
| Jan 13, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 727,800 |
| Jan 12, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 1,777,200 |
| Jan 9, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 646,300 |
| Jan 8, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 726,200 |
| Jan 7, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 720,800 |
| Jan 6, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 946,600 |
| Jan 5, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 1,267,000 |
| Jan 2, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 304,900 |
| Dec 31, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 2,064,000 |
| Dec 30, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 872,300 |
| Dec 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 227,700 |
| Dec 26, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 1,070,000 |
| Dec 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 1,139,400 |
| Dec 23, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 603,000 |
| Dec 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 402,800 |
| Dec 19, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 676,200 |
| Dec 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 458,400 |
| Dec 17, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 825,700 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 617,600 |
| Dec 15, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 620,700 |
| Dec 12, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 907,400 |
| Dec 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 1,008,600 |
| Dec 10, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 607,200 |
| Dec 9, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 1,678,000 |
| Dec 8, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 642,000 |
| Dec 5, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 2,147,000 |
| Dec 4, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 548,900 |
| Dec 3, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 971,300 |
| Dec 2, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,322,500 |