This printed article is located at http://gdexpress.listedcompany.com/historical_price.html

Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 23, 2018 to Jan 18, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/01/2019 to 18/01/2019)
0.285 0.335 0.280 0.315 25,166,0000.315
Previous 2 weeks
(20/12/2018 to 04/01/2019)
0.260 0.335 0.255 0.275 35,209,5000.275
Previous 4 weeks
(22/11/2018 to 19/12/2018)
0.350 0.350 0.260 0.265 23,357,7000.265
Daily Historical Data
18/01/2019 0.315 0.320 0.310 0.315 613,3000.315
17/01/2019 0.315 0.325 0.310 0.315 2,012,3000.315
16/01/2019 0.320 0.320 0.310 0.315 1,254,7000.315
15/01/2019 0.310 0.315 0.305 0.315 1,011,8000.315
14/01/2019 0.330 0.335 0.305 0.310 2,065,0000.310
11/01/2019 0.325 0.335 0.320 0.325 3,409,8000.325
10/01/2019 0.305 0.325 0.300 0.320 5,643,6000.320
09/01/2019 0.300 0.310 0.300 0.305 964,9000.305
08/01/2019 0.310 0.315 0.295 0.300 2,431,2000.300
07/01/2019 0.285 0.315 0.280 0.305 5,759,4000.305
04/01/2019 0.265 0.280 0.265 0.275 1,899,9000.275
03/01/2019 0.270 0.270 0.260 0.260 372,4000.260
02/01/2019 0.270 0.270 0.260 0.265 263,8000.265
31/12/2018 0.265 0.270 0.260 0.265 538,6000.265
28/12/2018 0.260 0.265 0.255 0.260 951,4000.260
27/12/2018 0.270 0.270 0.260 0.260 1,157,7000.260
26/12/2018 0.265 0.270 0.260 0.265 962,3000.265
24/12/2018 0.270 0.275 0.265 0.270 808,6000.270
21/12/2018 0.265 0.270 0.265 0.270 802,3000.270
20/12/2018 0.260 0.270 0.255 0.270 2,286,5000.270
19/12/2018 0.270 0.275 0.260 0.265 1,130,6000.265
18/12/2018 0.280 0.285 0.270 0.270 1,600,4000.270
17/12/2018 0.290 0.290 0.280 0.290 1,401,8000.290
14/12/2018 0.295 0.295 0.285 0.285 884,1000.285
13/12/2018 0.290 0.295 0.290 0.290 897,9000.290
12/12/2018 0.295 0.295 0.290 0.290 710,2000.290
11/12/2018 0.295 0.300 0.290 0.300 916,8000.300
10/12/2018 0.300 0.305 0.290 0.295 1,050,8000.295
07/12/2018 0.300 0.305 0.290 0.300 1,317,1000.300
06/12/2018 0.300 0.300 0.290 0.300 1,404,2000.300
05/12/2018 0.305 0.305 0.295 0.300 958,4000.300
04/12/2018 0.325 0.325 0.305 0.310 771,6000.310
03/12/2018 0.310 0.325 0.295 0.325 2,126,9000.325
30/11/2018 0.305 0.310 0.295 0.300 1,323,8000.300
29/11/2018 0.305 0.305 0.290 0.300 1,531,6000.300
28/11/2018 0.305 0.310 0.300 0.305 545,2000.305
27/11/2018 0.315 0.320 0.305 0.310 1,188,2000.310
26/11/2018 0.330 0.330 0.315 0.315 885,2000.315
23/11/2018 0.335 0.335 0.325 0.330 1,504,4000.330
22/11/2018 0.350 0.350 0.335 0.335 1,208,5000.335
21/11/2018 0.340 0.350 0.335 0.345 818,6000.345
19/11/2018 0.345 0.355 0.345 0.345 1,069,8000.345
16/11/2018 0.340 0.350 0.340 0.345 1,161,6000.345
15/11/2018 0.340 0.345 0.335 0.340 558,8000.340
14/11/2018 0.345 0.345 0.340 0.345 1,117,8000.345
13/11/2018 0.340 0.350 0.335 0.345 1,478,6000.345
12/11/2018 0.355 0.360 0.345 0.350 1,062,9000.350
09/11/2018 0.360 0.360 0.350 0.355 997,8000.355
08/11/2018 0.360 0.360 0.350 0.355 1,332,6000.355
07/11/2018 0.360 0.360 0.350 0.360 1,293,5000.360
05/11/2018 0.370 0.370 0.350 0.355 1,274,2000.355
02/11/2018 0.355 0.370 0.355 0.370 1,205,3000.370
01/11/2018 0.365 0.365 0.355 0.355 1,067,7000.355
31/10/2018 0.360 0.370 0.350 0.365 830,4000.365
30/10/2018 0.360 0.360 0.345 0.350 1,171,1000.350
29/10/2018 0.365 0.365 0.355 0.360 745,7000.360
26/10/2018 0.370 0.375 0.360 0.365 891,2000.365
25/10/2018 0.375 0.375 0.365 0.370 1,136,0000.370
24/10/2018 0.385 0.390 0.375 0.380 1,199,9000.380
23/10/2018 0.390 0.390 0.375 0.385 1,646,5000.385

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include


Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2019. MalaysiaPLC.com. All Rights Reserved.