Gadang Holdings Berhad (KLSE:GADANG)
Malaysia
· Delayed Price · Currency is MYR 0.2900
+0.0100 (3.57%)
At close: Sep 26, 2025
Gadang Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 2,551,200 |
| Sep 25, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 1,924,900 |
| Sep 24, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 1,339,700 |
| Sep 23, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 1,491,000 |
| Sep 22, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 2,594,100 |
| Sep 19, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 1,608,900 |
| Sep 18, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 629,500 |
| Sep 17, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 1,223,900 |
| Sep 12, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 380,800 |
| Sep 11, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 2,090,700 |
| Sep 10, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 1,912,800 |
| Sep 9, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 8.16% | 3,341,200 |
| Sep 8, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 531,100 |
| Sep 4, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 240,700 |
| Sep 3, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,392,800 |
| Sep 2, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 245,700 |
| Aug 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 595,500 |
| Aug 28, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 491,100 |
| Aug 27, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 672,600 |
| Aug 26, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,382,600 |
| Aug 25, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,209,900 |
| Aug 22, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 372,700 |
| Aug 21, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 1,056,800 |
| Aug 20, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 1,070,700 |
| Aug 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 912,900 |
| Aug 18, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 1,229,200 |
| Aug 15, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 2,336,500 |
| Aug 14, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 1,543,000 |
| Aug 13, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,005,400 |
| Aug 12, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 275,500 |
| Aug 11, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 547,300 |
| Aug 8, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 1,201,100 |
| Aug 7, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 241,200 |
| Aug 6, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 1,307,500 |
| Aug 5, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 2,286,100 |
| Aug 4, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 1,330,600 |
| Aug 1, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 5,622,800 |
| Jul 31, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 1,008,100 |
| Jul 30, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 1,245,200 |
| Jul 29, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 1,449,100 |
| Jul 28, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 3,697,800 |
| Jul 25, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 6,576,300 |
| Jul 24, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -6.90% | 8,315,000 |
| Jul 23, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 2,928,100 |
| Jul 22, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 2,509,900 |
| Jul 21, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.27% | 7,047,600 |
| Jul 18, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 7.84% | 6,000,500 |
| Jul 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 599,200 |
| Jul 16, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 798,700 |
| Jul 15, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 1,132,800 |