Skip to main content
Gabungan AQRS Berhad (KLSE:GBGAQRS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.145
0.00 (0.00%)
At close: Mar 9, 2026

Gabungan AQRS Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.140.150.140.150.15-784,000
Mar 6, 20260.140.150.140.150.15-291,900
Mar 5, 20260.140.150.140.150.15-225,900
Mar 4, 20260.150.150.140.150.15-3.33%145,200
Mar 3, 20260.150.150.140.150.15-451,400
Mar 2, 20260.150.150.150.150.15-430,200
Feb 27, 20260.150.150.150.150.15-17,000
Feb 26, 20260.150.150.150.150.15-327,200
Feb 25, 20260.150.150.150.150.15-140,000
Feb 24, 20260.150.150.150.150.15-3.23%317,700
Feb 23, 20260.150.160.150.160.16-13,500
Feb 20, 20260.160.160.160.160.16-201,000
Feb 19, 20260.150.160.150.160.166.90%374,200
Feb 16, 20260.150.150.150.150.15-3.33%110,500
Feb 13, 20260.150.150.150.150.15-1,294,000
Feb 12, 20260.150.150.150.150.15-908,700
Feb 11, 20260.150.150.150.150.153.45%861,000
Feb 10, 20260.150.150.150.150.15-3.33%570,100
Feb 9, 20260.150.160.150.150.15-324,600
Feb 6, 20260.160.160.150.150.15-3.23%319,200
Feb 5, 20260.160.160.150.160.16-1,306,500
Feb 4, 20260.160.160.160.160.16-3.13%244,400
Feb 3, 20260.160.160.160.160.16-131,200
Jan 30, 20260.160.160.150.160.16-1,028,300
Jan 29, 20260.160.160.160.160.163.23%322,500
Jan 28, 20260.160.160.160.160.16-3.13%267,400
Jan 27, 20260.170.170.160.160.16-3.03%1,770,100
Jan 26, 20260.160.170.160.170.173.13%734,300
Jan 23, 20260.160.160.160.160.16-803,100
Jan 22, 20260.170.170.160.160.16-3.03%1,727,100
Jan 21, 20260.160.170.160.170.17-196,300
Jan 20, 20260.170.170.160.170.17-178,300
Jan 19, 20260.170.170.160.170.17-2.94%1,638,300
Jan 16, 20260.170.170.170.170.17-2.86%2,561,800
Jan 15, 20260.180.180.170.180.18-810,500
Jan 14, 20260.170.180.170.180.182.94%446,900
Jan 13, 20260.170.170.170.170.17-2.86%1,421,200
Jan 12, 20260.180.180.180.180.18-2,520,100
Jan 9, 20260.180.180.170.180.18-460,600
Jan 8, 20260.180.180.180.180.18-1,754,400
Jan 7, 20260.180.180.180.180.18-65,000
Jan 6, 20260.180.190.170.180.18-2,760,300
Jan 5, 20260.180.180.170.180.18-2,150,000
Jan 2, 20260.180.190.170.180.18-2.78%4,023,500
Dec 31, 20250.180.180.180.180.182.86%434,000
Dec 30, 20250.180.180.180.180.18-122,000
Dec 29, 20250.180.180.180.180.18-2.78%115,100
Dec 26, 20250.180.180.180.180.182.86%472,100
Dec 24, 20250.180.180.180.180.18-2.78%144,000
Dec 23, 20250.180.180.180.180.18-453,000
Dec 22, 20250.180.180.180.180.18-126,500
Dec 19, 20250.180.180.180.180.18-332,000
Dec 18, 20250.180.180.180.180.18-348,000
Dec 17, 20250.180.180.180.180.18-136,300
Dec 16, 20250.190.190.180.180.18-5.26%255,000
Dec 15, 20250.190.190.190.190.19-20,000
Dec 12, 20250.180.190.180.190.195.56%755,500
Dec 11, 20250.180.180.180.180.18-2.70%174,100
Dec 10, 20250.180.190.180.190.192.78%551,000
Dec 9, 20250.180.180.180.180.18-646,900
Dec 8, 20250.180.190.180.180.18-326,000
Dec 5, 20250.180.180.180.180.182.86%519,100
Dec 4, 20250.180.180.180.180.18-303,100
Dec 3, 20250.180.180.170.180.18-133,500
Dec 2, 20250.180.180.180.180.18-101,800
Dec 1, 20250.180.180.170.180.18-312,400
Nov 28, 20250.180.180.180.180.182.94%472,600
Nov 27, 20250.180.180.170.170.17-197,100
Nov 26, 20250.180.180.170.170.17-221,900
Nov 25, 20250.180.180.170.170.17-2.86%468,900
Nov 24, 20250.180.180.180.180.18-823,000
Nov 21, 20250.180.180.180.180.18-2.78%872,600
Nov 20, 20250.180.180.180.180.18-2.70%306,000
Nov 19, 20250.180.190.180.190.192.78%918,600
Nov 18, 20250.190.190.180.180.18-5.26%669,200
Nov 17, 20250.180.190.180.190.192.70%234,400
Nov 14, 20250.180.190.180.190.19-70,100
Nov 13, 20250.190.190.180.190.19-119,100
Nov 12, 20250.190.190.180.190.19-117,000
Nov 11, 20250.190.190.190.190.19-2.63%251,700
Nov 10, 20250.190.190.190.190.192.70%348,800
Nov 7, 20250.190.190.190.190.19-301,600
Nov 6, 20250.190.200.190.190.19-5.13%624,000
Nov 5, 20250.190.200.190.200.20-1,432,000
Nov 4, 20250.200.200.200.200.20-2.50%280,100
Nov 3, 20250.200.200.190.200.20-274,200
Oct 31, 20250.200.200.190.200.202.56%446,300
Oct 30, 20250.190.200.190.200.20-900,100
Oct 29, 20250.200.200.190.200.20-224,400
Oct 28, 20250.210.210.200.200.20-7.14%1,024,500
Oct 27, 20250.210.210.210.210.212.44%317,700
Oct 24, 20250.200.210.200.210.212.50%686,700
Oct 23, 20250.200.200.200.200.202.56%290,500
Oct 22, 20250.200.210.200.200.20-2.50%190,000
Oct 21, 20250.200.200.200.200.20-480,000
Oct 17, 20250.200.200.200.200.20-632,000
Oct 16, 20250.200.210.200.200.20-2.44%151,300
Oct 15, 20250.200.210.200.210.21-346,900
Oct 14, 20250.210.210.200.210.21-2.38%1,369,600
Oct 13, 20250.210.220.200.210.21-1,711,300