Golden Land Berhad (KLSE:GLBHD)
Malaysia
· Delayed Price · Currency is MYR 0.270
0.00 (0.00%)
At close: Mar 4, 2026
Golden Land Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.23 | 0.30 | 0.23 | 0.30 | 0.30 | 11.11% | 18,900 |
| Mar 4, 2026 | 0.24 | 0.28 | 0.24 | 0.27 | 0.27 | - | 300 |
| Mar 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.26% | 2,000 |
| Feb 27, 2026 | 0.26 | 0.30 | 0.26 | 0.29 | 0.29 | -13.64% | 4,600 |
| Feb 26, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 10.00% | 500 |
| Feb 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -11.76% | 6,900 |
| Feb 20, 2026 | 0.34 | 0.34 | 0.27 | 0.34 | 0.34 | 1.49% | 16,100 |
| Feb 19, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 6.35% | 100 |
| Feb 13, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.61% | 200 |
| Feb 12, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 3,200 |
| Feb 11, 2026 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -3.23% | 3,300 |
| Feb 10, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 13,900 |
| Feb 9, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 8.62% | 300 |
| Feb 6, 2026 | 0.33 | 0.34 | 0.29 | 0.29 | 0.29 | -10.77% | 26,900 |
| Feb 5, 2026 | 0.32 | 0.33 | 0.28 | 0.33 | 0.33 | 1.56% | 100,500 |
| Feb 4, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 400 |
| Feb 3, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 4.92% | 49,300 |
| Jan 30, 2026 | 0.31 | 0.31 | 0.28 | 0.31 | 0.31 | 8.93% | 109,100 |
| Jan 29, 2026 | 0.32 | 0.32 | 0.28 | 0.28 | 0.28 | -12.50% | 19,900 |
| Jan 28, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | 15,100 |
| Jan 27, 2026 | 0.31 | 0.32 | 0.28 | 0.32 | 0.32 | - | 21,300 |
| Jan 26, 2026 | 0.32 | 0.32 | 0.28 | 0.32 | 0.32 | 8.62% | 50,000 |
| Jan 23, 2026 | 0.31 | 0.32 | 0.29 | 0.29 | 0.29 | - | 45,500 |
| Jan 22, 2026 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | -6.45% | 71,400 |
| Jan 21, 2026 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | 14.81% | 212,200 |
| Jan 20, 2026 | 0.30 | 0.34 | 0.27 | 0.27 | 0.27 | -12.90% | 157,000 |
| Jan 19, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 9,400 |
| Jan 16, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 60,100 |
| Jan 15, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 126,200 |
| Jan 14, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 5.17% | 60,600 |
| Jan 13, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -6.45% | 116,600 |
| Jan 12, 2026 | 0.29 | 0.31 | 0.28 | 0.31 | 0.31 | 3.33% | 211,600 |
| Jan 9, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 13.21% | 131,700 |
| Jan 8, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 56,100 |
| Jan 7, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 324,400 |
| Jan 6, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 97,600 |
| Jan 5, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 6,100 |
| Jan 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,900 |
| Dec 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 5,000 |
| Dec 30, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 21,100 |
| Dec 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 14,500 |
| Dec 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 27,300 |
| Dec 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 6,400 |
| Dec 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 20,000 |
| Dec 16, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 11,000 |
| Dec 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,000 |
| Dec 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.00% | 1,000 |
| Dec 9, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -5.66% | 32,000 |
| Dec 4, 2025 | 0.21 | 0.27 | 0.21 | 0.27 | 0.27 | 1.92% | 5,100 |
| Nov 28, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | 10.64% | 148,600 |
| Nov 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 6.82% | 2,000 |
| Nov 26, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -13.73% | 16,700 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 8,300 |
| Nov 21, 2025 | 0.22 | 0.25 | 0.21 | 0.25 | 0.25 | 4.17% | 25,000 |
| Nov 20, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 14.29% | 29,900 |
| Nov 19, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -12.50% | 10,000 |
| Nov 13, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 9.09% | 4,400 |
| Nov 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 90,000 |
| Nov 11, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -11.54% | 3,100 |
| Nov 7, 2025 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | 6.12% | 8,600 |
| Nov 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,000 |
| Nov 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 3,100 |
| Nov 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 10,400 |
| Nov 3, 2025 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | -1.92% | 41,300 |
| Oct 31, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.89% | 9,900 |
| Oct 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 15.22% | 5,100 |
| Oct 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -13.21% | 2,000 |
| Oct 23, 2025 | 0.23 | 0.27 | 0.22 | 0.27 | 0.27 | 20.45% | 36,900 |
| Oct 17, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -6.38% | 11,000 |
| Oct 16, 2025 | 0.24 | 0.24 | 0.20 | 0.24 | 0.24 | - | 77,100 |
| Oct 15, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -2.08% | 105,000 |
| Oct 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 13,000 |
| Oct 9, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | - | 24,500 |
| Oct 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 4,000 |
| Oct 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -11.32% | 10,000 |
| Oct 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 5,000 |
| Sep 30, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 8.16% | 32,500 |
| Sep 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.26% | 5,000 |
| Sep 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 4,000 |
| Sep 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 1,000 |
| Sep 22, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 38,700 |
| Sep 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,100 |
| Sep 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 100 |
| Sep 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,000 |
| Sep 10, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 4,600 |
| Sep 9, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 11.11% | 46,600 |