GDEX Berhad (KLSE:GDEX)
Malaysia
· Delayed Price · Currency is MYR 0.1150
+0.0050 (4.55%)
At close: Dec 5, 2025
GDEX Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 357,000 |
| Dec 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,290,600 |
| Dec 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,325,700 |
| Dec 2, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 2,387,800 |
| Dec 1, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 3,231,400 |
| Nov 28, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 2,088,800 |
| Nov 27, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,211,400 |
| Nov 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 281,800 |
| Nov 25, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 2,365,800 |
| Nov 24, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 354,700 |
| Nov 21, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 96,200 |
| Nov 20, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 217,400 |
| Nov 19, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 56,000 |
| Nov 18, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 575,600 |
| Nov 17, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,221,400 |
| Nov 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 40,000 |
| Nov 13, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,332,600 |
| Nov 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,549,700 |
| Nov 11, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,203,000 |
| Nov 10, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 4,768,300 |
| Nov 7, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 3,893,400 |
| Nov 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,590,600 |
| Nov 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 603,000 |
| Nov 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 2,301,900 |
| Nov 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 2,794,600 |
| Oct 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 943,800 |
| Oct 30, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 4,086,800 |
| Oct 29, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 617,900 |
| Oct 28, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 9.52% | 4,378,400 |
| Oct 27, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,448,500 |
| Oct 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 3,034,100 |
| Oct 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 473,000 |
| Oct 22, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 3,145,800 |
| Oct 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 457,400 |
| Oct 17, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,380,000 |
| Oct 16, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 193,900 |
| Oct 15, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 301,700 |
| Oct 14, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 713,900 |
| Oct 13, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 5.00% | 5,732,100 |
| Oct 10, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 461,700 |
| Oct 9, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 664,100 |
| Oct 8, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 582,600 |
| Oct 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 662,000 |
| Oct 6, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 1,358,800 |
| Oct 3, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 1,472,700 |
| Oct 2, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 15.00% | 4,099,100 |
| Oct 1, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 1,441,600 |
| Sep 30, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 5.26% | 1,602,000 |
| Sep 29, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 584,000 |
| Sep 26, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 338,200 |