Skip to main content
GDB Holdings Berhad (KLSE:GDB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.370
-0.005 (-1.33%)
At close: Mar 6, 2026

GDB Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.380.380.370.380.381.35%31,110,800
Mar 4, 20260.380.380.370.370.37-1.33%16,051,400
Mar 3, 20260.380.380.370.380.38-1.32%51,428,000
Mar 2, 20260.380.390.370.380.38-1.30%53,727,100
Feb 27, 20260.390.400.390.390.39-4,283,300
Feb 26, 20260.380.390.380.390.39-1.28%8,155,000
Feb 25, 20260.390.400.390.390.39-7,262,300
Feb 24, 20260.380.400.380.390.392.63%3,446,300
Feb 23, 20260.390.390.370.380.38-1.30%3,120,700
Feb 20, 20260.390.390.390.390.39-1.28%10,334,000
Feb 19, 20260.390.400.390.390.39-9,459,300
Feb 16, 20260.400.400.390.390.39-1.27%1,948,800
Feb 13, 20260.400.400.390.400.402.60%20,533,200
Feb 12, 20260.390.400.390.390.39-1.28%13,772,800
Feb 11, 20260.390.400.390.390.39-14,242,700
Feb 10, 20260.400.410.390.390.39-1.27%16,143,700
Feb 9, 20260.390.400.390.400.401.28%26,254,000
Feb 6, 20260.400.400.390.390.39-1.27%33,831,300
Feb 5, 20260.390.400.390.400.40-28,550,600
Feb 4, 20260.410.410.390.400.40-2.47%32,584,900
Feb 3, 20260.420.420.400.410.41-2.41%4,681,200
Jan 30, 20260.400.420.390.420.425.06%10,027,700
Jan 29, 20260.400.400.390.400.40-1.25%924,900
Jan 28, 20260.400.410.400.400.402.56%5,233,400
Jan 27, 20260.370.390.370.390.394.00%6,887,800
Jan 26, 20260.390.390.370.380.38-1.32%3,697,000
Jan 23, 20260.370.380.370.380.385.56%7,646,600
Jan 22, 20260.370.370.360.360.36-2.70%1,240,400
Jan 21, 20260.380.380.370.370.37-1.33%274,700
Jan 20, 20260.380.380.370.380.38-6,869,800
Jan 19, 20260.370.380.370.380.381.35%735,000
Jan 16, 20260.370.380.370.370.37-1.33%791,400
Jan 15, 20260.380.380.370.380.38-1.32%3,421,300
Jan 14, 20260.390.390.380.380.38-1.30%1,080,900
Jan 13, 20260.380.390.380.390.392.67%778,200
Jan 12, 20260.380.390.370.380.38-3,117,800
Jan 9, 20260.380.390.370.380.38-1,057,500
Jan 8, 20260.370.380.370.380.381.35%1,594,800
Jan 7, 20260.370.380.360.370.37-10,560,000
Jan 6, 20260.370.370.360.370.37-9,839,300
Jan 5, 20260.360.370.360.370.374.23%1,255,500
Jan 2, 20260.360.360.350.360.36-2.74%222,100
Dec 31, 20250.340.370.340.370.377.35%11,986,500
Dec 30, 20250.370.370.330.340.34-8.11%8,038,800
Dec 29, 20250.370.370.370.370.371.37%299,600
Dec 26, 20250.370.380.370.370.37-1.35%10,032,600
Dec 24, 20250.370.370.370.370.37-1.33%529,500
Dec 23, 20250.370.390.370.380.382.74%3,334,000
Dec 22, 20250.370.380.360.370.37-12,556,500
Dec 19, 20250.380.380.360.370.37-3.95%852,800
Dec 18, 20250.370.380.360.380.384.11%4,167,000
Dec 17, 20250.380.380.360.370.37-3.95%17,632,300
Dec 16, 20250.380.380.370.380.38-2.56%851,700
Dec 15, 20250.420.420.350.390.39-6.02%6,767,700
Dec 12, 20250.400.420.390.420.421.22%879,000
Dec 11, 20250.390.410.380.410.416.49%758,000
Dec 10, 20250.390.390.380.390.39-529,700
Dec 9, 20250.400.400.390.390.39-2.53%299,900
Dec 8, 20250.390.400.390.400.401.28%239,700
Dec 5, 20250.400.400.390.390.39-2.50%145,500
Dec 4, 20250.400.400.390.400.401.27%732,200
Dec 3, 20250.390.400.390.400.401.28%402,300
Dec 2, 20250.400.400.390.390.39-3.70%2,804,800
Dec 1, 20250.410.430.410.410.41-1.22%711,000
Nov 28, 20250.430.430.410.410.41-3.53%758,400
Nov 27, 20250.420.430.420.430.431.19%275,500
Nov 26, 20250.430.430.420.420.42-1,720,700
Nov 25, 20250.420.440.420.420.42-4.55%780,600
Nov 24, 20250.430.440.410.440.442.33%2,041,900
Nov 21, 20250.460.460.420.430.43-3.37%3,485,900
Nov 20, 20250.440.460.440.450.452.30%718,200
Nov 19, 20250.450.450.430.440.44-2.25%607,300
Nov 18, 20250.450.460.440.450.45-1.11%613,600
Nov 17, 20250.450.460.450.450.451.12%306,300
Nov 14, 20250.460.460.440.450.45-2.20%938,200
Nov 13, 20250.460.460.460.460.46-1.09%620,100
Nov 12, 20250.450.460.450.460.462.22%953,000
Nov 11, 20250.460.460.450.450.45-2.17%836,200
Nov 10, 20250.450.470.450.460.462.22%546,500
Nov 7, 20250.460.460.450.450.45-1.10%2,025,300
Nov 6, 20250.460.470.450.460.46-1.09%912,000
Nov 5, 20250.460.470.450.460.46-2.13%2,145,300
Nov 4, 20250.490.490.470.470.47-4.08%3,027,100
Nov 3, 20250.500.500.490.490.49-2.00%1,161,300
Oct 31, 20250.490.500.490.500.501.01%1,475,500
Oct 30, 20250.500.520.490.500.50-5,632,200
Oct 29, 20250.490.500.480.500.502.06%886,600
Oct 28, 20250.490.490.480.490.49-1,354,100
Oct 27, 20250.500.500.480.490.49-2.02%1,324,200
Oct 24, 20250.490.500.490.500.502.06%1,601,200
Oct 23, 20250.500.510.490.490.49-3.00%3,302,900
Oct 22, 20250.460.520.460.500.508.70%10,432,600
Oct 21, 20250.450.460.450.460.464.55%600,400
Oct 17, 20250.460.470.440.440.44-5.38%1,332,600
Oct 16, 20250.460.470.460.470.471.09%572,900
Oct 15, 20250.450.470.450.460.463.37%620,800
Oct 14, 20250.460.470.450.450.45-3.26%1,480,000
Oct 13, 20250.470.470.440.460.46-2.13%1,156,500
Oct 10, 20250.480.480.460.470.47-1.05%626,900
Oct 9, 20250.480.490.470.480.481.06%2,937,100