Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Gold Li Holdings Berhad (0452) Historical Prices

MY:0452 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.080.080.080.080.08-6.25%1,316,1001.22
Nov 10, 20260.080.080.080.080.08+6.67%338,4000.31
Nov 09, 20260.080.080.080.080.080.00%00.00
Nov 06, 20260.080.080.080.080.08-11.76%2,130,2002.02
Nov 05, 20260.080.090.080.090.09+6.25%3,823,7003.80
Nov 04, 20260.080.080.080.080.08+6.67%53,3000.05
Nov 03, 20260.080.090.080.080.080.00%2,218,8002.25
Nov 02, 20260.080.080.080.080.080.00%1,832,8001.84
Oct 30, 20260.080.080.080.080.08-6.25%23,0000.02
Oct 29, 20260.080.090.080.080.08-5.88%2,042,5002.09
Oct 28, 20260.080.090.080.090.09+13.33%3,166,8003.33
Oct 27, 20260.080.080.080.080.080.00%2,317,5002.53
Oct 26, 20260.080.080.080.080.080.00%633,8000.70
Oct 23, 20260.080.080.070.080.08-6.25%3,588,9004.20
Oct 22, 20260.080.090.080.080.080.00%1,870,5002.26
Oct 21, 20260.080.080.080.080.080.00%137,0000.17
Oct 20, 20260.080.080.080.080.080.00%12,2000.01
Oct 19, 20260.080.080.080.080.08-5.88%903,4001.11
Oct 16, 20260.080.090.080.090.09+6.25%243,5000.30
Oct 15, 20260.090.090.080.080.08-5.88%548,7000.68
Oct 14, 20260.080.090.080.090.090.00%2,088,5002.68
Oct 13, 20260.090.090.080.090.090.00%00.00
Oct 12, 20260.090.090.080.090.09-5.56%89,9000.11
Oct 09, 20260.080.090.080.090.09+12.50%2,144,9002.81
Oct 08, 20260.080.080.080.080.080.00%77,1000.10
Oct 07, 20260.080.090.080.080.080.00%1,312,3001.73
Oct 06, 20260.090.090.080.080.08-5.88%163,6000.21
Oct 05, 20260.090.090.080.090.09-5.56%1,947,5002.57
Oct 02, 20260.090.090.080.090.09+5.88%1,350,5001.83
Oct 01, 20260.080.090.080.090.09+6.25%266,6000.36
Sep 30, 20260.090.090.080.080.08-11.11%3,376,8004.86
Sep 29, 20260.090.090.080.090.09+5.88%1,902,6002.81
Sep 28, 20260.100.100.090.090.09-10.53%712,9001.02
Sep 25, 20260.100.100.090.100.100.00%5,876,7009.61
Sep 24, 20260.080.100.070.100.10+11.76%11,085,20024.88
Sep 23, 20260.080.090.080.090.09+6.25%3,552,6009.06
Sep 22, 20260.080.080.080.080.080.00%56,5000.14
Sep 21, 20260.080.080.080.080.080.00%51,9000.13
Sep 18, 20260.080.080.080.080.080.00%40,3000.07
Sep 17, 20260.090.090.080.080.08-5.88%55,1000.08
Sep 16, 20260.090.090.080.090.090.00%00.00
Sep 15, 20260.090.090.080.090.090.00%396,6000.51
Sep 14, 20260.090.090.090.090.09-5.56%205,3000.26
Sep 11, 20260.090.090.080.090.090.00%2,266,8002.90
Sep 10, 20260.090.090.090.090.09+5.88%105,1000.12
Sep 09, 20260.090.090.090.090.090.00%224,2000.26
Sep 08, 20260.090.090.090.090.090.00%502,9000.57
Sep 07, 20260.090.090.090.090.090.00%31,4000.03
Sep 04, 20260.090.090.090.090.090.00%101,2000.10
Sep 03, 20260.090.090.090.090.09-5.56%56,0000.06