GDB Holdings Berhad (KLSE:GDB)
Malaysia
· Delayed Price · Currency is MYR 0.4850
+0.0100 (2.11%)
At close: Sep 26, 2025
GDB Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 2.11% | 2,965,300 |
| Sep 25, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 3,245,200 |
| Sep 24, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 811,700 |
| Sep 23, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 679,100 |
| Sep 22, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 1,674,900 |
| Sep 19, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.13% | 1,075,500 |
| Sep 18, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 1,669,100 |
| Sep 17, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 3.23% | 2,034,000 |
| Sep 12, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 1,705,100 |
| Sep 11, 2025 | 0.44 | 0.48 | 0.44 | 0.47 | 0.47 | 5.68% | 3,184,500 |
| Sep 10, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 734,600 |
| Sep 9, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 1.15% | 1,588,100 |
| Sep 8, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.43 | -1.14% | 998,500 |
| Sep 4, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 1.15% | 1,499,900 |
| Sep 3, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.43 | - | 1,346,500 |
| Sep 2, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.43 | -2.25% | 2,080,500 |
| Aug 29, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.44 | - | 1,759,300 |
| Aug 28, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.44 | 2.30% | 2,137,600 |
| Aug 27, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.43 | -2.25% | 3,014,200 |
| Aug 26, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.44 | 1.14% | 11,416,900 |
| Aug 25, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 1.15% | 1,664,600 |
| Aug 22, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.43 | - | 1,692,700 |
| Aug 21, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.43 | 2.35% | 3,936,400 |
| Aug 20, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.42 | 1.19% | 1,525,700 |
| Aug 19, 2025 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -1.18% | 3,594,200 |
| Aug 18, 2025 | 0.42 | 0.43 | 0.41 | 0.43 | 0.42 | 2.41% | 4,558,000 |
| Aug 15, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.41 | 2.47% | 4,198,400 |
| Aug 14, 2025 | 0.39 | 0.42 | 0.39 | 0.41 | 0.40 | 5.19% | 8,480,100 |
| Aug 13, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.38 | - | 2,215,300 |
| Aug 12, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.38 | 5.48% | 1,771,700 |
| Aug 11, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.36 | - | 2,000,000 |
| Aug 8, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.36 | 1.39% | 803,100 |
| Aug 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 184,200 |
| Aug 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 945,500 |
| Aug 5, 2025 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -1.37% | 816,400 |
| Aug 4, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.36 | 1.39% | 1,061,600 |
| Aug 1, 2025 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -1.37% | 1,454,100 |
| Jul 31, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.36 | 2.82% | 1,557,500 |
| Jul 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | -2.74% | 2,254,100 |
| Jul 29, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.36 | - | 903,500 |
| Jul 28, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.36 | -1.35% | 663,600 |
| Jul 25, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 2.78% | 1,558,000 |
| Jul 24, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -4.00% | 3,845,100 |
| Jul 23, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.37 | 1.35% | 3,134,500 |
| Jul 22, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -3.90% | 2,356,400 |
| Jul 21, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.38 | - | 1,660,000 |
| Jul 18, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.38 | -2.53% | 3,762,000 |
| Jul 17, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.39 | -1.25% | 1,067,100 |
| Jul 16, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.27% | 2,553,000 |
| Jul 15, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.39 | 3.95% | 6,053,600 |