Yahoo

Mail

Singapore markets close in 2 hours 38 minutes

Straits Times Index
3,302.84
+9.91(+0.30%)
Nikkei
38,236.07
-38.03(-0.10%)
Hang Seng
18,502.59
+26.67(+0.14%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
64,377.95
+978.78(+1.54%)
CMC Crypto 200
1,369.64
+57.01(+4.34%)

Gadang Holdings Berhad (9261.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.3900

0.0000

(0.00%)

As of 12:26PM MYT. Market open.

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	0.3950	0.3950	0.3850	0.3900	0.3900	697,900
03 May 2024	0.3950	0.3950	0.3850	0.3900	0.3900	1,496,000
02 May 2024	0.3950	0.4000	0.3900	0.3950	0.3950	1,355,600
30 Apr 2024	0.4050	0.4050	0.3900	0.3950	0.3950	1,985,200
29 Apr 2024	0.4150	0.4150	0.3950	0.4050	0.4050	6,802,900
26 Apr 2024	0.3850	0.3900	0.3800	0.3850	0.3850	1,550,000
25 Apr 2024	0.3900	0.3950	0.3850	0.3850	0.3850	1,276,500
24 Apr 2024	0.3950	0.3950	0.3850	0.3900	0.3900	2,054,900
23 Apr 2024	0.4000	0.4050	0.3900	0.3950	0.3950	3,052,500
22 Apr 2024	0.3800	0.3900	0.3800	0.3900	0.3900	1,092,100
19 Apr 2024	0.3950	0.3950	0.3700	0.3750	0.3750	3,160,200
18 Apr 2024	0.3900	0.3950	0.3850	0.3950	0.3950	907,800
17 Apr 2024	0.3850	0.3950	0.3850	0.3950	0.3950	2,944,500
16 Apr 2024	0.3950	0.4000	0.3750	0.3900	0.3900	2,424,700
15 Apr 2024	0.4200	0.4200	0.3950	0.4000	0.4000	3,678,200
12 Apr 2024	0.4150	0.4250	0.4100	0.4250	0.4250	2,458,100
09 Apr 2024	0.4200	0.4200	0.4100	0.4150	0.4150	906,300
08 Apr 2024	0.4150	0.4200	0.4100	0.4200	0.4200	1,180,900
05 Apr 2024	0.4350	0.4400	0.4100	0.4150	0.4150	5,099,500
04 Apr 2024	0.4350	0.4400	0.4350	0.4400	0.4400	1,060,600
03 Apr 2024	0.4250	0.4400	0.4250	0.4350	0.4350	2,246,900
02 Apr 2024	0.4400	0.4400	0.4250	0.4250	0.4250	1,849,100
01 Apr 2024	0.4350	0.4450	0.4300	0.4400	0.4400	3,626,300
29 Mar 2024	0.4400	0.4500	0.4250	0.4300	0.4300	2,879,600
27 Mar 2024	0.4300	0.4500	0.4300	0.4400	0.4400	5,956,100
26 Mar 2024	0.4300	0.4400	0.4200	0.4350	0.4350	5,757,100
25 Mar 2024	0.4300	0.4350	0.4250	0.4300	0.4300	846,800
22 Mar 2024	0.4000	0.4200	0.4000	0.4200	0.4200	8,405,100
21 Mar 2024	0.4000	0.4050	0.4000	0.4000	0.4000	1,808,000
20 Mar 2024	0.3950	0.4050	0.3950	0.4000	0.4000	1,306,400
19 Mar 2024	0.4050	0.4100	0.3900	0.3950	0.3950	3,362,600
18 Mar 2024	0.4000	0.4050	0.3950	0.4000	0.4000	1,052,400
15 Mar 2024	0.4000	0.4050	0.3900	0.4000	0.4000	1,412,400
14 Mar 2024	0.3950	0.4100	0.3950	0.4000	0.4000	4,218,400
13 Mar 2024	0.3850	0.4000	0.3800	0.3950	0.3950	2,023,700
12 Mar 2024	0.3900	0.3900	0.3800	0.3850	0.3850	352,900
11 Mar 2024	0.3800	0.3900	0.3750	0.3900	0.3900	497,500
08 Mar 2024	0.3900	0.3900	0.3750	0.3800	0.3800	771,700
07 Mar 2024	0.3800	0.3900	0.3750	0.3900	0.3900	1,289,600
06 Mar 2024	0.3700	0.3750	0.3700	0.3750	0.3750	299,500
05 Mar 2024	0.3700	0.3750	0.3700	0.3700	0.3700	358,200
04 Mar 2024	0.3750	0.3800	0.3700	0.3700	0.3700	577,600
01 Mar 2024	0.3800	0.3850	0.3750	0.3750	0.3750	643,500
29 Feb 2024	0.3750	0.3850	0.3700	0.3800	0.3800	549,100
28 Feb 2024	0.3900	0.3900	0.3800	0.3800	0.3800	617,300
27 Feb 2024	0.3900	0.3950	0.3850	0.3900	0.3900	885,500
26 Feb 2024	0.3950	0.4050	0.3900	0.3950	0.3950	1,874,700
23 Feb 2024	0.4050	0.4050	0.3950	0.3950	0.3950	784,900
22 Feb 2024	0.4050	0.4100	0.4000	0.4100	0.4100	1,963,500
21 Feb 2024	0.4050	0.4100	0.3950	0.4050	0.4050	2,862,100
20 Feb 2024	0.3900	0.4100	0.3900	0.4000	0.4000	4,129,800
19 Feb 2024	0.3900	0.3950	0.3800	0.3900	0.3900	951,100
16 Feb 2024	0.3950	0.3950	0.3850	0.3950	0.3950	618,800
15 Feb 2024	0.3950	0.4000	0.3900	0.3950	0.3950	2,324,400
14 Feb 2024	0.3850	0.3900	0.3800	0.3900	0.3900	929,200
13 Feb 2024	0.3750	0.3850	0.3750	0.3850	0.3850	736,900
09 Feb 2024	0.3750	0.3750	0.3700	0.3750	0.3750	605,400
08 Feb 2024	0.3750	0.3800	0.3700	0.3750	0.3750	532,200
07 Feb 2024	0.3750	0.3750	0.3650	0.3700	0.3700	898,700
06 Feb 2024	0.3750	0.3850	0.3700	0.3700	0.3700	874,300
05 Feb 2024	0.3750	0.3800	0.3700	0.3700	0.3700	1,996,600
02 Feb 2024	0.3850	0.3850	0.3700	0.3750	0.3750	2,720,100
31 Jan 2024	0.3850	0.3950	0.3800	0.3850	0.3850	1,551,300
30 Jan 2024	0.3800	0.3900	0.3800	0.3850	0.3850	3,733,900
29 Jan 2024	0.3900	0.3900	0.3750	0.3800	0.3800	5,705,100
26 Jan 2024	0.4050	0.4050	0.3900	0.3950	0.3950	5,325,500
24 Jan 2024	0.3950	0.4100	0.3950	0.4100	0.4100	3,974,800
23 Jan 2024	0.4050	0.4050	0.3900	0.3950	0.3950	2,433,000
22 Jan 2024	0.3850	0.4050	0.3850	0.4050	0.4050	4,229,200
19 Jan 2024	0.3750	0.3900	0.3700	0.3800	0.3800	5,077,700
18 Jan 2024	0.3750	0.3800	0.3650	0.3750	0.3750	4,839,100
17 Jan 2024	0.3850	0.3850	0.3650	0.3800	0.3800	3,184,200
16 Jan 2024	0.3950	0.4250	0.3800	0.3850	0.3850	23,100,500
15 Jan 2024	0.3600	0.3950	0.3550	0.3900	0.3900	8,837,200
12 Jan 2024	0.3550	0.3650	0.3550	0.3600	0.3600	1,377,200
11 Jan 2024	0.3600	0.3650	0.3550	0.3550	0.3550	1,500,500
10 Jan 2024	0.3500	0.3600	0.3500	0.3600	0.3600	1,161,900
09 Jan 2024	0.3600	0.3600	0.3500	0.3500	0.3500	868,700
08 Jan 2024	0.3550	0.3700	0.3550	0.3600	0.3600	2,559,500
05 Jan 2024	0.3500	0.3550	0.3450	0.3550	0.3550	1,855,100
04 Jan 2024	0.3500	0.3550	0.3450	0.3500	0.3500	2,159,300
03 Jan 2024	0.3350	0.3500	0.3300	0.3500	0.3500	2,233,000
02 Jan 2024	0.3350	0.3400	0.3350	0.3350	0.3350	571,200
29 Dec 2023	0.3350	0.3400	0.3350	0.3350	0.3350	287,900
28 Dec 2023	0.3400	0.3400	0.3350	0.3350	0.3350	515,500
27 Dec 2023	0.3300	0.3400	0.3250	0.3400	0.3400	1,034,000
26 Dec 2023	0.3300	0.3300	0.3300	0.3300	0.3300	65,300
22 Dec 2023	0.3350	0.3350	0.3300	0.3300	0.3300	88,000
21 Dec 2023	0.3300	0.3400	0.3300	0.3350	0.3350	202,200
20 Dec 2023	0.3400	0.3400	0.3350	0.3400	0.3400	500,200
19 Dec 2023	0.3250	0.3400	0.3250	0.3400	0.3400	819,100
18 Dec 2023	0.3300	0.3300	0.3250	0.3250	0.3250	177,300
15 Dec 2023	0.3300	0.3300	0.3250	0.3250	0.3250	299,700
14 Dec 2023	0.3300	0.3350	0.3250	0.3250	0.3250	560,500
13 Dec 2023	0.3300	0.3300	0.3250	0.3300	0.3300	390,000
12 Dec 2023	0.3300	0.3300	0.3250	0.3300	0.3300	375,600
11 Dec 2023	0.3300	0.3300	0.3300	0.3300	0.3300	682,700
08 Dec 2023	0.3300	0.3300	0.3250	0.3250	0.3250	88,000
07 Dec 2023	0.3250	0.3300	0.3250	0.3300	0.3300	259,500
06 Dec 2023	0.3250	0.3300	0.3250	0.3250	0.3250	260,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,302.84+9.91(+0.30%)

Nikkei38,236.07-38.03(-0.10%)

Hang Seng18,502.59+26.67(+0.14%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD64,377.95+978.78(+1.54%)

CMC Crypto 2001,369.64+57.01(+4.34%)

Gadang Holdings Berhad (9261.KL)

Straits Times Index
3,302.84
+9.91(+0.30%)

Nikkei
38,236.07
-38.03(-0.10%)

Hang Seng
18,502.59
+26.67(+0.14%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
64,377.95
+978.78(+1.54%)

CMC Crypto 200
1,369.64
+57.01(+4.34%)