GDB Holdings Berhad (KLSE:GDB)
Malaysia
· Delayed Price · Currency is MYR 0.3900
-0.0100 (-2.50%)
At close: Dec 5, 2025
GDB Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 145,500 |
| Dec 4, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.27% | 732,200 |
| Dec 3, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 402,300 |
| Dec 2, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -3.70% | 2,804,800 |
| Dec 1, 2025 | 0.41 | 0.43 | 0.41 | 0.41 | 0.41 | -1.22% | 711,000 |
| Nov 28, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -3.53% | 758,400 |
| Nov 27, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.19% | 275,500 |
| Nov 26, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | - | 1,720,700 |
| Nov 25, 2025 | 0.42 | 0.44 | 0.42 | 0.42 | 0.42 | -4.55% | 780,600 |
| Nov 24, 2025 | 0.43 | 0.44 | 0.41 | 0.44 | 0.44 | 2.33% | 2,041,900 |
| Nov 21, 2025 | 0.46 | 0.46 | 0.42 | 0.43 | 0.43 | -3.37% | 3,485,900 |
| Nov 20, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 2.30% | 718,200 |
| Nov 19, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -2.25% | 607,300 |
| Nov 18, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -1.11% | 613,600 |
| Nov 17, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 1.12% | 306,300 |
| Nov 14, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -2.20% | 938,200 |
| Nov 13, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 620,100 |
| Nov 12, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.22% | 953,000 |
| Nov 11, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 836,200 |
| Nov 10, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 2.22% | 546,500 |
| Nov 7, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 2,025,300 |
| Nov 6, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -1.09% | 912,000 |
| Nov 5, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -2.13% | 2,145,300 |
| Nov 4, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -4.08% | 3,027,100 |
| Nov 3, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 1,161,300 |
| Oct 31, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.01% | 1,475,500 |
| Oct 30, 2025 | 0.50 | 0.52 | 0.49 | 0.50 | 0.50 | - | 5,632,200 |
| Oct 29, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 2.06% | 886,600 |
| Oct 28, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 1,354,100 |
| Oct 27, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -2.02% | 1,324,200 |
| Oct 24, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.06% | 1,601,200 |
| Oct 23, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -3.00% | 3,302,900 |
| Oct 22, 2025 | 0.46 | 0.52 | 0.46 | 0.50 | 0.50 | 8.70% | 10,432,600 |
| Oct 21, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 4.55% | 600,400 |
| Oct 17, 2025 | 0.46 | 0.47 | 0.44 | 0.44 | 0.44 | -5.38% | 1,332,600 |
| Oct 16, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 572,900 |
| Oct 15, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 3.37% | 620,800 |
| Oct 14, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -3.26% | 1,480,000 |
| Oct 13, 2025 | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | -2.13% | 1,156,500 |
| Oct 10, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -1.05% | 626,900 |
| Oct 9, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 1.06% | 2,937,100 |
| Oct 8, 2025 | 0.45 | 0.48 | 0.44 | 0.47 | 0.47 | 5.62% | 2,219,400 |
| Oct 7, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | - | 2,554,700 |
| Oct 6, 2025 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | -5.32% | 3,544,700 |
| Oct 3, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 1,031,000 |
| Oct 2, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 1,470,500 |
| Oct 1, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 1,328,100 |
| Sep 30, 2025 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -4.08% | 2,791,300 |
| Sep 29, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | 1.03% | 1,580,300 |
| Sep 26, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 2.11% | 2,965,300 |