Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Gadang Holdings Berhad (9261.KL)

0.2400
-0.0050
(-2.04%)
At close: 4:30:05 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.24500.24500.24000.24000.2400621,200
Apr 21, 20250.25500.26000.24500.24500.24501,154,900
Apr 18, 20250.24000.25500.24000.25500.2550911,100
Apr 17, 20250.24000.24500.23500.24000.2400969,000
Apr 16, 20250.24500.25500.24500.24500.2450533,600
Apr 15, 20250.26000.26000.24500.24500.24501,696,100
Apr 14, 20250.24500.26500.24000.26000.26002,540,800
Apr 11, 20250.23000.24000.23000.24000.2400898,400
Apr 10, 20250.24000.24000.23000.23500.23502,072,800
Apr 9, 20250.23000.23000.21000.22500.22502,121,700
Apr 8, 20250.23000.23500.22500.23000.2300667,300
Apr 7, 20250.25000.25000.21500.23000.23004,452,000
Apr 4, 20250.26000.26500.26000.26000.26001,870,100
Apr 3, 20250.26500.27000.26500.27000.2700130,000
Apr 2, 20250.26500.27000.26000.26500.26501,772,000
Mar 28, 20250.28500.28500.26500.26500.26501,930,100
Mar 27, 20250.27500.28500.27000.28500.28501,161,400
Mar 26, 20250.27500.27500.27000.27500.2750744,400
Mar 25, 20250.27500.27500.27000.27500.2750916,400
Mar 24, 20250.27000.27500.27000.27500.27501,073,000
Mar 21, 20250.27000.27000.26500.27000.2700786,900
Mar 20, 20250.28000.28500.27000.27000.2700942,000
Mar 19, 20250.27500.28000.27000.28000.2800592,900
Mar 17, 20250.27500.28500.27500.28000.28001,544,900
Mar 14, 20250.26000.27500.25500.27500.27501,852,100
Mar 13, 20250.26500.27000.26000.26000.26001,596,500
Mar 12, 20250.26500.26500.25500.26000.26001,827,200
Mar 11, 20250.26500.26500.25500.26500.26501,726,700
Mar 10, 20250.28000.28000.27000.27000.2700512,000
Mar 7, 20250.28000.28000.27000.28000.28001,547,300
Mar 6, 20250.28500.29000.27500.28000.28001,556,700
Mar 5, 20250.28000.28500.27500.28000.2800338,500
Mar 4, 20250.28500.29000.27500.28000.28001,386,000
Mar 3, 20250.29000.29500.28500.29000.2900769,500
Feb 28, 20250.29500.29500.28500.29000.29001,238,200
Feb 27, 20250.29500.30000.29000.30000.3000667,900
Feb 26, 20250.29000.29500.29000.29500.2950869,000
Feb 25, 20250.30000.30000.29500.29500.2950621,700
Feb 24, 20250.30000.30500.30000.30000.3000658,300
Feb 21, 20250.30500.30500.30000.30500.3050804,400
Feb 20, 20250.30500.31000.30500.31000.3100322,700
Feb 19, 20250.31000.31000.30500.31000.3100891,100
Feb 18, 20250.31500.31500.30500.30500.30501,260,400
Feb 17, 20250.31500.32000.31000.32000.3200604,900
Feb 14, 20250.32000.32000.31000.31500.31501,084,200
Feb 13, 20250.32000.32000.31500.31500.3150845,500
Feb 12, 20250.32000.32000.32000.32000.3200597,000
Feb 10, 20250.33000.33500.32000.32000.32001,008,000
Feb 7, 20250.32500.33500.32500.33000.3300731,500
Feb 6, 20250.33500.33500.32500.32500.3250601,700
Feb 5, 20250.33500.34000.33000.34000.3400869,500
Feb 4, 20250.32500.33500.32500.33000.3300848,400
Feb 3, 20250.34000.34000.32500.32500.32501,383,100
Jan 31, 20250.34000.34000.33500.34000.3400730,300
Jan 28, 20250.34000.34000.33500.34000.3400350,500
Jan 27, 20250.36000.36000.32500.34000.34002,714,200
Jan 24, 20250.35500.36500.35500.35500.35502,363,000
Jan 23, 20250.34000.35000.34000.35000.35002,062,100
Jan 22, 20250.34500.34500.33500.34000.3400281,800
Jan 21, 20250.33500.34500.33500.34500.3450644,600
Jan 20, 20250.33000.34000.33000.33500.3350898,400
Jan 17, 20250.33000.34000.32500.33000.33001,327,200
Jan 16, 20250.34000.34500.33000.33500.3350750,800
Jan 15, 20250.34500.34500.33500.33500.3350873,000
Jan 14, 20250.34000.35000.34000.34000.34001,082,500
Jan 13, 20250.34500.34500.33500.34000.34001,080,500
Jan 10, 20250.35000.35500.35000.35000.3500945,200
Jan 9, 20250.37000.37500.35000.35000.35003,439,200
Jan 8, 20250.35500.37500.35500.37000.37006,802,700
Jan 7, 20250.34000.35000.34000.35000.35001,861,300
Jan 6, 20250.34500.35000.34000.34000.34001,039,800
Jan 3, 20250.35500.36000.34000.34500.34502,272,500
Jan 2, 20250.34500.35500.34500.35500.35503,070,000
Dec 31, 20240.33500.34000.33000.33500.3350794,300
Dec 30, 20240.33500.34000.33000.33000.33001,602,800
Dec 27, 20240.33000.33500.32000.33000.33002,433,300
Dec 26, 20240.31000.32000.30500.31500.3150467,600
Dec 24, 20240.31000.31000.31000.31000.3100144,500
Dec 23, 20240.30500.31500.30500.31000.3100641,600
Dec 20, 20240.30500.31000.30500.30500.3050409,200
Dec 19, 20240.30500.30500.30000.30500.3050752,100
Dec 18, 20240.31000.31000.30500.30500.3050271,300
Dec 17, 20240.31000.31000.30500.31000.3100284,800
Dec 16, 20240.31000.31000.30500.30500.3050341,100
Dec 13, 20240.30000.31000.30000.31000.3100765,800
Dec 12, 20240.30500.31000.30000.30500.3050976,700
Dec 11, 20240.31000.31000.30500.30500.3050331,500
Dec 10, 20240.30500.31000.30500.31000.3100187,800
Dec 9, 20240.30500.31000.30500.31000.3100865,000
Dec 6, 20240.30500.31000.30000.30500.30501,572,700
Dec 5, 20240.31000.31000.30500.30500.3050974,600
Dec 4, 20240.30500.31500.30500.31000.31001,886,300
Dec 3, 20240.30500.30500.30000.30500.3050503,700
Dec 2, 20240.30500.31000.30000.30500.3050904,100
Nov 29, 20240.30500.31000.30000.31000.3100868,800
Nov 28, 20240.30500.31000.30000.31000.3100315,800
Nov 27, 20240.30500.31000.30000.31000.3100880,700
Nov 26, 20240.30500.31000.30000.30500.3050191,600
Nov 25, 20240.30500.30500.30500.30500.3050550,100
Nov 22, 20240.30500.31000.30000.30500.30501,213,700
Nov 21, 20240.31500.31500.30500.30500.30501,390,200
Nov 20, 20240.31500.32000.31000.31500.3150339,400
Nov 19, 20240.31500.31500.31000.31500.3150513,200
Nov 18, 20240.31500.32000.31000.31500.31501,274,600
Nov 15, 20240.31500.32500.31500.31500.3150178,600
Nov 14, 20240.32000.32500.31500.31500.3150341,500
Nov 13, 20240.31500.32500.31500.32000.3200481,000
Nov 12, 20240.32000.32000.31500.31500.3150357,200
Nov 11, 20240.32000.32000.31500.31500.3150186,700
Nov 8, 20240.32500.32500.31500.32000.3200590,400
Nov 7, 20240.32500.33000.32000.32500.32501,166,900
Nov 6, 20240.31500.32500.31000.32500.32502,376,200
Nov 5, 20240.32000.32000.31500.31500.3150670,300
Nov 4, 20240.32500.32500.31500.31500.3150764,500
Nov 1, 20240.32000.32500.31500.32000.3200518,500
Oct 30, 20240.33000.33000.32000.32000.3200266,700
Oct 29, 20240.33000.33000.32500.32500.3250160,600
Oct 28, 20240.33000.33000.32000.32500.3250601,400
Oct 25, 20240.33000.33000.32500.32500.3250531,000
Oct 24, 20240.34000.34500.33000.33000.3300771,100
Oct 23, 20240.33500.34000.33000.33500.3350483,200
Oct 22, 20240.33500.33500.33000.33500.3350281,800
Oct 21, 20240.33500.33500.33000.33000.3300393,700
Oct 18, 20240.33500.34000.33000.33500.3350560,500
Oct 17, 20240.33500.34500.33000.33500.33501,383,600
Oct 16, 20240.34000.34000.33000.33000.33001,080,500
Oct 15, 20240.34500.34500.33500.34000.34002,047,500
Oct 14, 20240.35000.35000.34000.34000.3400498,500
Oct 11, 20240.35000.35500.35000.35000.3500584,700
Oct 10, 20240.34000.35500.34000.35000.35001,397,500
Oct 9, 20240.34500.34500.34000.34000.3400227,600
Oct 8, 20240.34500.34500.33500.34000.34001,619,700
Oct 7, 20240.33500.34500.33500.34000.3400679,700
Oct 4, 20240.34000.34000.33500.33500.3350405,500
Oct 3, 20240.33000.34000.33000.34000.3400749,100
Oct 2, 20240.33000.33500.33000.33000.33001,747,300
Oct 1, 20240.33000.34000.32000.33000.33003,247,300
Sep 30, 20240.34000.34000.33000.33500.33501,844,600
Sep 27, 20240.34000.34000.33500.33500.3350513,700
Sep 26, 20240.34500.34500.33500.34000.34001,503,300
Sep 25, 20240.35000.35000.34500.34500.3450915,100
Sep 24, 20240.35500.36000.34500.35000.3500806,600
Sep 23, 20240.35500.36500.35000.35500.35502,438,600
Sep 20, 20240.35500.37000.35000.35500.35502,273,100
Sep 19, 20240.35000.36500.35000.36500.3650606,100
Sep 18, 20240.35500.35500.34500.34500.3450515,500
Sep 17, 20240.35500.35500.34500.35500.3550527,600
Sep 13, 20240.34500.35500.34500.35000.3500766,700
Sep 12, 20240.34000.34500.33500.34500.3450675,100
Sep 11, 20240.33500.33500.33000.33500.3350679,700
Sep 10, 20240.34000.34000.33500.33500.3350756,500
Sep 9, 20240.34500.34500.33500.33500.3350289,600
Sep 6, 20240.34000.34500.33500.34000.3400700,500
Sep 5, 20240.35000.35500.34000.34500.3450396,000
Sep 4, 20240.35000.35500.35000.35000.3500242,200
Sep 3, 20240.37000.37500.35500.36000.36001,075,800
Sep 2, 20240.35000.36500.35000.36000.3600979,100
Aug 30, 20240.33500.35500.33500.35000.35001,728,700
Aug 29, 20240.33500.34000.32500.33500.33501,522,600
Aug 28, 20240.35500.35500.33500.33500.33502,740,600
Aug 27, 20240.36500.36500.34500.35000.35002,315,400
Aug 26, 20240.36000.36500.35500.36500.36501,008,000
Aug 23, 20240.35500.36000.35000.36000.36001,015,600
Aug 22, 20240.36500.36500.35500.36000.36001,267,500
Aug 21, 20240.36500.37500.36000.36500.36501,523,800
Aug 20, 20240.37000.37000.36500.37000.3700727,800
Aug 19, 20240.37500.38000.36500.37000.37003,225,900
Aug 16, 20240.37000.38000.36000.37500.37502,770,400
Aug 15, 20240.38000.38000.36500.36500.3650474,100
Aug 14, 20240.38500.38500.37000.37500.37503,231,500
Aug 13, 20240.39000.39000.37000.38000.38001,410,300
Aug 12, 20240.39000.40500.38500.38500.38501,571,300
Aug 9, 20240.38000.39500.38000.38500.38502,223,700
Aug 8, 20240.37000.38000.36000.37500.37502,429,900
Aug 7, 20240.36000.38500.35000.37500.37503,320,100
Aug 6, 20240.35000.36500.33500.36000.36004,508,900
Aug 5, 20240.38000.38000.33500.34500.34509,293,300
Aug 2, 20240.40500.40500.38500.39000.39004,143,000
Aug 1, 20240.40500.41000.40000.40500.40501,859,800
Jul 31, 20240.40500.40500.40000.40000.40001,384,600
Jul 30, 20240.40500.41000.40000.40000.40003,881,900
Jul 29, 20240.41500.42500.40000.40500.40507,086,400
Jul 26, 20240.42000.42000.40500.41500.41508,218,600
Jul 25, 20240.45000.45000.42500.43000.430018,970,300
Jul 24, 20240.48500.48500.47000.47000.47003,085,300
Jul 23, 20240.47500.49500.47500.48500.48503,674,500
Jul 22, 20240.49500.49500.47000.47500.47504,608,900
Jul 19, 20240.50500.50500.49000.49000.49002,958,200
Jul 18, 20240.50500.50500.49500.50500.50503,147,400
Jul 17, 20240.49000.51500.49000.50500.505011,765,300
Jul 16, 20240.50500.51000.48500.48500.48505,533,500
Jul 15, 20240.51000.51500.49500.50500.505010,859,900
Jul 12, 20240.48500.49500.48000.49500.49506,120,600
Jul 11, 20240.48500.49500.48000.48500.48508,980,200
Jul 10, 20240.47000.48000.47000.48000.48002,923,900
Jul 9, 20240.47000.48000.46500.46500.46502,327,100
Jul 5, 20240.48000.48000.47000.47500.47502,017,400
Jul 4, 20240.48500.48500.47000.48000.48004,108,300
Jul 3, 20240.46500.49000.46500.48500.48509,952,500
Jul 2, 20240.45000.46500.44500.46000.46005,255,400
Jul 1, 20240.44500.45500.44000.45000.45001,836,500
Jun 28, 20240.43500.44500.43000.44500.44501,924,100
Jun 27, 20240.45000.45500.43000.43500.43504,038,700
Jun 26, 20240.44000.46000.43500.45000.45002,915,700
Jun 25, 20240.44500.45000.43500.44000.44005,157,400
Jun 24, 20240.46000.46500.44000.44500.44503,168,000
Jun 21, 20240.46500.46500.45000.46000.46005,713,700
Jun 20, 20240.47000.47000.45000.46500.46505,682,400
Jun 19, 20240.48000.49000.46000.46500.46506,055,500
Jun 18, 20240.50000.50500.47500.47500.47509,215,600
Jun 14, 20240.49500.52500.48500.50000.500023,815,700
Jun 13, 20240.47500.48000.46500.48000.48004,119,500
Jun 12, 20240.49000.49000.46000.47500.47504,797,300
Jun 11, 20240.48500.50000.48500.49000.490011,694,600
Jun 10, 20240.47500.48500.46500.48500.48506,317,800
Jun 7, 20240.47000.49000.46000.47000.470011,097,000
Jun 6, 20240.44000.47500.43500.46500.465010,778,400
Jun 5, 20240.44000.44500.43000.44000.44002,803,900
Jun 4, 20240.44000.44000.42000.43500.43504,455,700
May 31, 20240.45000.45000.43000.44000.44005,119,700
May 30, 20240.45000.47000.44500.45000.45006,926,300
May 29, 20240.47500.47500.45500.46000.46004,149,500
May 28, 20240.47000.48000.46500.47000.47008,981,800
May 27, 20240.43500.47500.43500.46500.46509,467,100
May 24, 20240.43500.44000.42500.43500.43501,544,500
May 23, 20240.44000.45000.43500.43500.43503,773,700
May 21, 20240.45000.45000.43500.43500.43502,037,900
May 20, 20240.44000.45000.44000.45000.45005,865,900
May 17, 20240.41500.44000.41500.43500.43503,045,000
May 16, 20240.42000.42500.41500.42000.4200525,300
May 15, 20240.43000.43000.42000.42000.42001,393,600
May 14, 20240.42000.43000.42000.43000.43004,364,400
May 13, 20240.41500.42500.41500.42000.42002,715,100
May 10, 20240.41000.42000.41000.41500.41503,294,600
May 9, 20240.39500.41000.39500.41000.41003,163,800
May 8, 20240.40000.40000.39000.39500.39501,297,100
May 7, 20240.39000.40000.39000.40000.40001,239,600
May 6, 20240.39500.39500.38500.39000.39001,305,900
May 3, 20240.39500.39500.38500.39000.39001,496,000
May 2, 20240.39500.40000.39000.39500.39501,355,600
Apr 30, 20240.40500.40500.39000.39500.39501,985,200
Apr 29, 20240.41500.41500.39500.40500.40506,802,900
Apr 26, 20240.38500.39000.38000.38500.38501,550,000
Apr 25, 20240.39000.39500.38500.38500.38501,276,500
Apr 24, 20240.39500.39500.38500.39000.39002,054,900
Apr 23, 20240.40000.40500.39000.39500.39503,052,500
Apr 22, 20240.38000.39000.38000.39000.39001,092,100