GDB Holdings Bhd. (0198) Historical Prices

Time Period

Events

MY:0198 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.60	0.61	0.60	0.61	0.61	0.00%	8,801,600	2.83
Nov 10, 2026	0.58	0.61	0.58	0.61	0.61	+3.42%	9,682,000	3.27
Nov 09, 2026	0.59	0.59	0.57	0.59	0.59	0.00%	0	0.00
Nov 06, 2026	0.58	0.59	0.57	0.59	0.59	-0.85%	7,154,400	2.46
Nov 05, 2026	0.59	0.59	0.57	0.59	0.59	0.00%	8,651,200	3.12
Nov 04, 2026	0.58	0.60	0.58	0.59	0.59	+1.72%	7,141,200	2.68
Nov 03, 2026	0.59	0.59	0.57	0.58	0.58	0.00%	7,577,500	2.96
Nov 02, 2026	0.55	0.59	0.55	0.58	0.58	+5.45%	9,207,000	3.79
Oct 30, 2026	0.55	0.56	0.54	0.55	0.55	0.00%	7,157,900	3.08
Oct 29, 2026	0.53	0.55	0.53	0.55	0.55	+3.77%	8,873,100	4.05
Oct 28, 2026	0.54	0.55	0.53	0.53	0.53	-0.93%	6,878,200	3.28
Oct 27, 2026	0.54	0.55	0.52	0.54	0.54	+3.88%	10,300,700	5.31
Oct 26, 2026	0.51	0.53	0.50	0.52	0.52	+0.98%	8,049,800	4.42
Oct 23, 2026	0.51	0.53	0.49	0.51	0.51	+0.99%	7,098,100	4.08
Oct 22, 2026	0.51	0.51	0.49	0.51	0.51	0.00%	4,692,200	2.80
Oct 21, 2026	0.48	0.53	0.46	0.51	0.51	+8.60%	11,116,400	7.03
Oct 20, 2026	0.42	0.48	0.42	0.47	0.47	+10.71%	4,662,700	2.98
Oct 19, 2026	0.41	0.42	0.40	0.42	0.42	+3.70%	3,975,600	2.60
Oct 16, 2026	0.41	0.41	0.40	0.41	0.41	-1.22%	1,885,000	1.25
Oct 15, 2026	0.41	0.41	0.40	0.41	0.41	0.00%	3,450,400	2.35
Oct 14, 2026	0.41	0.41	0.40	0.41	0.41	0.00%	4,860,400	3.46
Oct 13, 2026	0.41	0.41	0.40	0.41	0.41	0.00%	1,884,400	1.33
Oct 12, 2026	0.40	0.42	0.40	0.41	0.41	+1.23%	2,044,900	1.42
Oct 09, 2026	0.41	0.41	0.35	0.41	0.41	-2.41%	8,776,700	6.58
Oct 08, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	451,600	0.34
Oct 07, 2026	0.42	0.43	0.42	0.42	0.42	+1.20%	1,473,800	1.10
Oct 06, 2026	0.42	0.43	0.42	0.42	0.42	0.00%	1,772,700	1.34
Oct 05, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	1,675,800	1.28
Oct 02, 2026	0.42	0.42	0.42	0.42	0.42	+2.44%	999,900	0.76
Oct 01, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	782,000	0.59
Sep 30, 2026	0.43	0.43	0.42	0.42	0.42	-2.35%	2,933,200	2.25
Sep 29, 2026	0.43	0.44	0.43	0.43	0.43	-1.16%	2,004,200	1.54
Sep 28, 2026	0.44	0.44	0.43	0.43	0.43	0.00%	1,034,900	0.77
Sep 25, 2026	0.43	0.44	0.43	0.43	0.43	+1.18%	394,300	0.29
Sep 24, 2026	0.42	0.43	0.42	0.43	0.43	+1.19%	580,100	0.42
Sep 23, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	924,000	0.67
Sep 22, 2026	0.42	0.43	0.42	0.43	0.43	+1.19%	529,200	0.38
Sep 21, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	342,500	0.25
Sep 18, 2026	0.42	0.43	0.42	0.43	0.43	+1.19%	635,600	0.45
Sep 17, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	3,125,700	2.27
Sep 16, 2026	0.43	0.43	0.43	0.43	0.43	0.00%	0	0.00
Sep 15, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	752,200	0.53
Sep 14, 2026	0.42	0.43	0.42	0.43	0.43	+1.18%	928,700	0.67
Sep 11, 2026	0.42	0.43	0.42	0.43	0.43	0.00%	601,400	0.43
Sep 10, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	600,500	0.42
Sep 09, 2026	0.43	0.43	0.42	0.43	0.43	0.00%	1,791,000	1.22
Sep 08, 2026	0.43	0.43	0.42	0.43	0.43	0.00%	1,116,500	0.75
Sep 07, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	1,460,200	0.90
Sep 04, 2026	0.44	0.44	0.43	0.44	0.44	-1.14%	1,446,100	0.88
Sep 03, 2026	0.44	0.45	0.43	0.44	0.44	0.00%	1,441,700	0.88

GDB Holdings Bhd. historical prices

GDB Holdings Bhd. (0198) Historical Prices

Become an Expert with TipRanks Premium