Skip to main content
Gabungan AQRS Berhad (KLSE:GBGAQRS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.175
-0.005 (-2.78%)
At close: Apr 29, 2026

Gabungan AQRS Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.180.180.180.180.18-2.78%434,200
Apr 28, 20260.170.190.170.180.185.88%1,690,700
Apr 27, 20260.160.180.160.170.176.25%811,200
Apr 24, 20260.160.160.160.160.163.23%408,000
Apr 23, 20260.150.160.150.160.163.33%889,600
Apr 22, 20260.150.150.150.150.15-100,500
Apr 21, 20260.150.150.150.150.15-225,900
Apr 20, 20260.150.160.150.150.15-315,800
Apr 17, 20260.160.160.150.150.15-3.23%235,900
Apr 16, 20260.150.160.150.160.166.90%134,800
Apr 15, 20260.150.150.150.150.15-3.33%259,100
Apr 14, 20260.150.160.150.150.15-313,600
Apr 13, 20260.150.150.150.150.153.45%441,800
Apr 10, 20260.150.150.150.150.15-255,000
Apr 9, 20260.150.150.150.150.15-109,400
Apr 8, 20260.150.150.150.150.15-274,900
Apr 7, 20260.150.150.150.150.15-514,000
Apr 6, 20260.150.150.150.150.15-289,200
Apr 3, 20260.150.150.140.150.15-544,500
Apr 2, 20260.150.150.150.150.15-100,000
Apr 1, 20260.150.150.140.150.15-432,500
Mar 31, 20260.150.150.140.150.15-209,200
Mar 30, 20260.150.150.140.150.15-243,200
Mar 27, 20260.150.150.150.150.15-277,200
Mar 26, 20260.150.150.150.150.15-189,400
Mar 25, 20260.150.150.150.150.15-3.33%1,644,800
Mar 24, 20260.150.150.150.150.15-649,200
Mar 19, 20260.150.150.150.150.153.45%377,700
Mar 18, 20260.150.150.150.150.15-40,000
Mar 17, 20260.150.150.150.150.15-3.33%139,800
Mar 16, 20260.150.150.150.150.153.45%35,000
Mar 13, 20260.150.150.150.150.15-184,900
Mar 12, 20260.140.150.140.150.15-1,370,200
Mar 11, 20260.140.150.140.150.153.57%305,900
Mar 10, 20260.140.150.140.140.14-3.45%441,100
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