Skip to main content
GDEX Berhad (KLSE:GDEX)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.115
+0.005 (4.55%)
At close: Dec 5, 2025

GDEX Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20250.100.110.100.110.11-582,600
Oct 7, 20250.110.110.110.110.11-4.55%662,000
Oct 6, 20250.100.110.100.110.114.76%1,358,800
Oct 3, 20250.110.120.110.110.11-8.70%1,472,700
Oct 2, 20250.110.120.110.120.1215.00%4,099,100
Oct 1, 20250.100.110.100.100.10-1,441,600
Sep 30, 20250.100.100.090.100.105.26%1,602,000
Sep 29, 20250.100.100.090.100.10-584,000
Sep 26, 20250.090.100.090.100.105.56%338,200
Sep 25, 20250.090.100.090.090.09-5.26%578,500
Sep 24, 20250.100.100.090.100.10-717,400
Sep 23, 20250.100.100.090.100.10-339,000
Sep 22, 20250.090.100.090.100.1011.76%1,775,300
Sep 19, 20250.090.090.090.090.09-349,600
Sep 18, 20250.090.100.090.090.09-5.56%2,986,000
Sep 17, 20250.090.100.090.090.09-1,569,400
Sep 12, 20250.090.090.090.090.09-1,160,000
Sep 11, 20250.090.100.090.090.09-2,544,900
Sep 10, 20250.090.090.090.090.09-2,590,200
Sep 9, 20250.090.090.090.090.09-1,171,700
Sep 8, 20250.090.100.090.090.09-2,184,000
Sep 4, 20250.090.100.090.090.09-1,087,200
Sep 3, 20250.100.100.090.090.09-5.26%520,500
Sep 2, 20250.100.100.090.100.10-898,300
Aug 29, 20250.100.100.100.100.10-2,047,600
Aug 28, 20250.100.100.100.100.10-5.00%1,403,500
Aug 27, 20250.100.110.100.100.10-1,354,900
Aug 26, 20250.100.100.100.100.10-1,432,000
Aug 25, 20250.110.110.100.100.10-4.76%3,144,400
Aug 22, 20250.110.110.100.110.11-823,600
Aug 21, 20250.110.110.100.110.11-1,204,000
Aug 20, 20250.110.110.110.110.11-4.55%1,603,800
Aug 19, 20250.110.110.110.110.11-757,800
Aug 18, 20250.110.110.110.110.11-804,500
Aug 15, 20250.110.120.110.110.11-413,500
Aug 14, 20250.120.120.110.110.11-587,300
Aug 13, 20250.120.120.110.110.11-155,500
Aug 12, 20250.110.120.110.110.11-410,700
Aug 11, 20250.120.120.110.110.11-4.35%753,200
Aug 8, 20250.110.120.110.120.124.55%352,800
Aug 7, 20250.120.120.110.110.11-552,200
Aug 6, 20250.120.120.110.110.11-4.35%413,600
Aug 5, 20250.110.120.110.120.12-1,504,400
Aug 4, 20250.120.120.110.120.12-2,266,000
Aug 1, 20250.120.120.120.120.12-4.17%967,200
Jul 31, 20250.120.120.110.120.12-2,919,400
Jul 30, 20250.120.120.120.120.12-153,600
Jul 29, 20250.120.120.120.120.12-1,464,500
Jul 28, 20250.120.120.120.120.12-1,274,500
Jul 25, 20250.130.130.120.120.12-833,300
Jul 24, 20250.120.130.120.120.124.35%767,300
Jul 23, 20250.120.130.120.120.12-3,143,200
Jul 22, 20250.120.130.120.120.12-4.17%2,845,700
Jul 21, 20250.130.130.120.120.12-4.00%1,596,900
Jul 18, 20250.130.140.130.130.13-3.85%1,783,600
Jul 17, 20250.130.140.130.130.13-731,800
Jul 16, 20250.130.130.130.130.134.00%1,389,200
Jul 15, 20250.140.140.130.130.13-7.41%3,744,800
Jul 14, 20250.140.140.140.140.14-3.57%2,652,700