Skip to main content
GDB Holdings Berhad (KLSE:GDB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.390
-0.010 (-2.50%)
At close: Dec 5, 2025

GDB Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20250.450.480.440.470.475.62%2,219,400
Oct 7, 20250.440.460.440.450.45-2,554,700
Oct 6, 20250.470.470.440.450.45-5.32%3,544,700
Oct 3, 20250.480.480.470.470.47-1.05%1,031,000
Oct 2, 20250.480.480.470.480.48-1,470,500
Oct 1, 20250.470.480.470.480.481.06%1,328,100
Sep 30, 20250.490.490.460.470.47-4.08%2,791,300
Sep 29, 20250.490.500.480.490.491.03%1,580,300
Sep 26, 20250.480.490.470.490.492.11%2,965,300
Sep 25, 20250.470.480.470.480.48-3,245,200
Sep 24, 20250.470.480.470.480.48-811,700
Sep 23, 20250.470.480.470.480.481.06%679,100
Sep 22, 20250.480.480.470.470.47-2.08%1,674,900
Sep 19, 20250.470.480.470.480.482.13%1,075,500
Sep 18, 20250.480.480.470.470.47-2.08%1,669,100
Sep 17, 20250.470.480.470.480.483.23%2,034,000
Sep 12, 20250.470.470.460.470.47-1,705,100
Sep 11, 20250.440.480.440.470.475.68%3,184,500
Sep 10, 20250.440.440.430.440.44-734,600
Sep 9, 20250.440.450.440.440.441.15%1,588,100
Sep 8, 20250.440.440.430.440.43-1.14%998,500
Sep 4, 20250.440.450.440.440.441.15%1,499,900
Sep 3, 20250.430.440.430.440.43-1,346,500
Sep 2, 20250.440.450.430.440.43-2.25%2,080,500
Aug 29, 20250.450.450.440.450.44-1,759,300
Aug 28, 20250.440.450.430.450.442.30%2,137,600
Aug 27, 20250.450.450.440.440.43-2.25%3,014,200
Aug 26, 20250.450.450.430.450.441.14%11,416,900
Aug 25, 20250.440.440.430.440.441.15%1,664,600
Aug 22, 20250.440.440.430.440.43-1,692,700
Aug 21, 20250.430.440.430.440.432.35%3,936,400
Aug 20, 20250.420.430.420.430.421.19%1,525,700
Aug 19, 20250.430.440.420.420.42-1.18%3,594,200
Aug 18, 20250.420.430.410.430.422.41%4,558,000
Aug 15, 20250.410.420.400.420.412.47%4,198,400
Aug 14, 20250.390.420.390.410.405.19%8,480,100
Aug 13, 20250.390.390.380.390.38-2,215,300
Aug 12, 20250.370.390.370.390.385.48%1,771,700
Aug 11, 20250.370.380.370.370.36-2,000,000
Aug 8, 20250.360.370.360.370.361.39%803,100
Aug 7, 20250.360.360.360.360.36-184,200
Aug 6, 20250.360.360.360.360.36-945,500
Aug 5, 20250.370.380.360.360.36-1.37%816,400
Aug 4, 20250.360.370.360.370.361.39%1,061,600
Aug 1, 20250.370.380.360.360.36-1.37%1,454,100
Jul 31, 20250.350.370.350.370.362.82%1,557,500
Jul 30, 20250.360.360.360.360.35-2.74%2,254,100
Jul 29, 20250.370.370.360.370.36-903,500
Jul 28, 20250.380.380.370.370.36-1.35%663,600
Jul 25, 20250.360.380.360.370.372.78%1,558,000
Jul 24, 20250.380.380.360.360.36-4.00%3,845,100
Jul 23, 20250.370.390.370.380.371.35%3,134,500
Jul 22, 20250.390.390.370.370.37-3.90%2,356,400
Jul 21, 20250.390.390.380.390.38-1,660,000
Jul 18, 20250.390.400.380.390.38-2.53%3,762,000
Jul 17, 20250.400.400.390.400.39-1.25%1,067,100
Jul 16, 20250.400.400.390.400.401.27%2,553,000
Jul 15, 20250.390.400.390.400.393.95%6,053,600
Jul 14, 20250.390.390.380.380.38-1.30%847,900