Skip to main content
GDEX Berhad (KLSE:GDEX)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.125
-0.005 (-3.85%)
At close: Mar 5, 2026

GDEX Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.130.130.130.130.13-3.85%145,000
Mar 4, 20260.130.130.130.130.13-1,679,800
Mar 3, 20260.130.130.130.130.13-842,000
Mar 2, 20260.130.130.130.130.13-3.70%1,281,800
Feb 27, 20260.140.140.140.140.14-522,000
Feb 26, 20260.130.140.130.140.143.85%681,300
Feb 25, 20260.140.140.130.130.13-3.70%1,186,500
Feb 24, 20260.140.140.140.140.14-3.57%144,900
Feb 23, 20260.140.140.140.140.14-139,000
Feb 20, 20260.150.150.140.140.14-3.45%442,600
Feb 19, 20260.150.150.140.150.15-296,200
Feb 16, 20260.150.150.150.150.15-10,000
Feb 13, 20260.150.150.140.150.15-1,273,700
Feb 12, 20260.140.150.140.150.153.57%2,262,900
Feb 11, 20260.140.140.140.140.143.70%3,079,200
Feb 10, 20260.140.140.140.140.14-3.57%1,082,200
Feb 9, 20260.120.140.120.140.1412.00%2,605,100
Feb 6, 20260.130.130.120.130.13-327,400
Feb 5, 20260.130.130.120.130.13-7.41%4,374,900
Feb 4, 20260.140.140.140.140.14-3.57%828,100
Feb 3, 20260.140.150.140.140.143.70%1,417,800
Jan 30, 20260.140.140.140.140.14-337,400
Jan 29, 20260.140.140.140.140.14-3.57%565,900
Jan 28, 20260.140.140.140.140.143.70%756,300
Jan 27, 20260.140.140.140.140.14-3.57%1,448,800
Jan 26, 20260.140.140.140.140.14-1,395,400
Jan 23, 20260.140.140.140.140.14-3.45%1,389,500
Jan 22, 20260.140.150.140.150.153.57%179,800
Jan 21, 20260.140.140.140.140.143.70%1,624,400
Jan 20, 20260.140.140.140.140.14-3.57%1,149,800
Jan 19, 20260.140.150.140.140.143.70%1,581,500
Jan 16, 20260.130.140.130.140.143.85%1,522,600
Jan 15, 20260.130.140.130.130.13-403,200
Jan 14, 20260.130.130.130.130.134.00%1,717,800
Jan 13, 20260.130.130.130.130.13-946,500
Jan 12, 20260.130.130.130.130.13-951,800
Jan 9, 20260.120.130.120.130.134.17%2,834,500
Jan 8, 20260.120.130.120.120.12-1,827,700
Jan 7, 20260.120.130.120.120.12-4.00%1,217,900
Jan 6, 20260.120.130.120.130.134.17%1,777,600
Jan 5, 20260.120.130.120.120.12-4.00%247,600
Jan 2, 20260.120.130.120.130.138.70%1,780,300
Dec 31, 20250.130.130.120.120.12-4.17%4,088,000
Dec 30, 20250.120.130.120.120.12-2,389,300
Dec 29, 20250.120.120.120.120.12-371,900
Dec 26, 20250.120.120.120.120.12-4.00%1,441,900
Dec 24, 20250.130.130.130.130.134.17%341,400
Dec 23, 20250.120.130.120.120.12-4.00%257,200
Dec 22, 20250.120.130.120.130.134.17%1,301,400
Dec 19, 20250.120.120.120.120.124.35%2,402,500
Dec 18, 20250.120.120.120.120.12-787,500
Dec 17, 20250.120.120.110.120.12-2,225,100
Dec 16, 20250.110.120.110.120.124.55%327,200
Dec 15, 20250.110.110.110.110.11-670,200
Dec 12, 20250.110.110.110.110.114.76%50,000
Dec 11, 20250.110.110.110.110.11-4.55%115,200
Dec 10, 20250.110.110.110.110.11-292,000
Dec 9, 20250.110.110.110.110.11-1,749,900
Dec 8, 20250.110.120.110.110.11-4.35%515,800
Dec 5, 20250.110.120.110.120.124.55%357,000
Dec 4, 20250.110.110.110.110.11-1,290,600
Dec 3, 20250.110.110.110.110.11-1,325,700
Dec 2, 20250.110.120.110.110.114.76%2,387,800
Dec 1, 20250.100.110.100.110.11-3,231,400
Nov 28, 20250.100.110.100.110.11-2,088,800
Nov 27, 20250.110.110.100.110.11-1,211,400
Nov 26, 20250.110.110.110.110.11-281,800
Nov 25, 20250.100.110.100.110.11-2,365,800
Nov 24, 20250.100.110.100.110.11-354,700
Nov 21, 20250.100.110.100.110.11-96,200
Nov 20, 20250.110.110.100.110.11-217,400
Nov 19, 20250.100.110.100.110.11-56,000
Nov 18, 20250.110.110.100.110.11-575,600
Nov 17, 20250.110.110.100.110.11-1,221,400
Nov 14, 20250.110.110.110.110.11-40,000
Nov 13, 20250.110.110.100.110.11-1,332,600
Nov 12, 20250.110.110.110.110.11-1,549,700
Nov 11, 20250.110.110.100.110.11-1,203,000
Nov 10, 20250.100.110.100.110.11-4,768,300
Nov 7, 20250.110.110.100.110.11-4.55%3,893,400
Nov 6, 20250.110.110.110.110.11-4,590,600
Nov 5, 20250.110.110.110.110.11-603,000
Nov 4, 20250.110.110.110.110.114.76%2,301,900
Nov 3, 20250.110.110.110.110.11-4.55%2,794,600
Oct 31, 20250.110.110.110.110.114.76%943,800
Oct 30, 20250.110.120.110.110.11-8.70%4,086,800
Oct 29, 20250.120.120.110.120.12-617,900
Oct 28, 20250.100.120.100.120.129.52%4,378,400
Oct 27, 20250.110.110.100.110.11-1,448,500
Oct 24, 20250.110.110.110.110.11-4.55%3,034,100
Oct 23, 20250.110.110.110.110.114.76%473,000
Oct 22, 20250.110.120.110.110.11-4.55%3,145,800
Oct 21, 20250.110.110.110.110.114.76%457,400
Oct 17, 20250.110.110.100.110.11-1,380,000
Oct 16, 20250.110.110.100.110.11-193,900
Oct 15, 20250.110.110.100.110.115.00%301,700
Oct 14, 20250.110.110.100.100.10-4.76%713,900
Oct 13, 20250.100.120.100.110.115.00%5,732,100
Oct 10, 20250.110.110.100.100.10-4.76%461,700
Oct 9, 20250.100.110.100.110.11-664,100