Gadang Holdings Bhd.(MY:9261)
0.150.00 (0.00%)
MY:9261
Gadang Holdings Bhd. historical prices
0.15
At close:0.00 (0.00%)
Gadang Holdings Bhd. (9261) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 83,300 | 0.11 |
| Nov 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 361,500 | 0.47 |
| Nov 09, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 350,200 | 0.43 |
| Nov 05, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 165,000 | 0.20 |
| Nov 04, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | +6.90% | 524,800 | 0.64 |
| Nov 03, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 183,600 | 0.22 |
| Nov 02, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 490,900 | 0.60 |
| Oct 30, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 75,000 | 0.09 |
| Oct 29, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | +3.33% | 195,300 | 0.23 |
| Oct 28, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.00% | 418,400 | 0.47 |
| Oct 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 94,900 | 0.11 |
| Oct 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +3.45% | 1,139,800 | 1.30 |
| Oct 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 157,000 | 0.17 |
| Oct 22, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 1,024,000 | 1.15 |
| Oct 21, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.00% | 462,800 | 0.51 |
| Oct 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 372,500 | 0.41 |
| Oct 19, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.00% | 557,100 | 0.61 |
| Oct 16, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | +3.33% | 133,200 | 0.14 |
| Oct 15, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.00% | 1,131,200 | 1.24 |
| Oct 14, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 538,000 | 0.58 |
| Oct 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 555,000 | 0.60 |
| Oct 12, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.00% | 788,100 | 0.84 |
| Oct 09, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +3.23% | 190,100 | 0.20 |
| Oct 08, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.00% | 1,259,400 | 1.30 |
| Oct 07, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 652,300 | 0.67 |
| Oct 06, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.00% | 1,705,600 | 1.79 |
| Oct 05, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +3.23% | 417,200 | 0.44 |
| Oct 02, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.00% | 963,900 | 1.00 |
| Oct 01, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.00% | 888,100 | 0.91 |
| Sep 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 698,100 | 0.71 |
| Sep 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +3.23% | 289,300 | 0.30 |
| Sep 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 427,300 | 0.43 |
| Sep 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 142,700 | 0.14 |
| Sep 24, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.00% | 522,599 | 0.49 |
| Sep 23, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | +3.33% | 149,200 | 0.13 |
| Sep 22, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.00% | 140,600 | 0.12 |
| Sep 21, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 350,000 | 0.31 |
| Sep 18, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.00% | 311,100 | 0.27 |
| Sep 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 374,700 | 0.33 |
| Sep 16, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 1,536,100 | 1.35 |
| Sep 14, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | +17.24% | 6,288,300 | 6.06 |
| Sep 11, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.00% | 1,656,000 | 1.62 |
| Sep 10, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 945,700 | 0.92 |
| Sep 09, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 337,500 | 0.33 |
| Sep 08, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | +3.45% | 3,351,900 | 3.39 |
| Sep 07, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 2,412,300 | 2.36 |
| Sep 04, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 977,000 | 0.97 |
| Sep 03, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.00% | 1,257,100 | 1.24 |
