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

Historical Price

Filter Dates:
From / / To / /

Historical price from May 24, 2018 to Aug 17, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/08/2018 to 17/08/2018)
0.445 0.470 0.430 0.440 19,077,8000.440
Previous 2 weeks
(23/07/2018 to 03/08/2018)
0.450 0.510 0.430 0.445 40,204,5000.445
Previous 4 weeks
(25/06/2018 to 20/07/2018)
0.435 0.450 0.405 0.450 9,393,0000.450
Daily Historical Data
17/08/2018 0.445 0.450 0.440 0.440 903,8000.440
16/08/2018 0.450 0.455 0.440 0.445 1,702,2000.445
15/08/2018 0.455 0.460 0.445 0.450 1,299,0000.450
14/08/2018 0.440 0.455 0.440 0.455 2,254,0000.455
13/08/2018 0.445 0.445 0.435 0.435 1,344,6000.435
10/08/2018 0.460 0.460 0.445 0.445 818,3000.445
09/08/2018 0.460 0.470 0.455 0.455 4,242,7000.455
08/08/2018 0.445 0.460 0.445 0.450 3,516,6000.450
07/08/2018 0.440 0.445 0.430 0.440 2,143,3000.440
06/08/2018 0.445 0.445 0.435 0.440 853,3000.440
03/08/2018 0.440 0.455 0.440 0.445 1,129,5000.445
02/08/2018 0.455 0.455 0.435 0.440 1,351,6000.440
01/08/2018 0.470 0.475 0.450 0.460 2,576,7000.460
31/07/2018 0.490 0.495 0.465 0.475 1,281,8000.475
30/07/2018 0.500 0.505 0.490 0.490 1,046,0000.490
27/07/2018 0.500 0.505 0.490 0.490 1,886,0000.490
26/07/2018 0.475 0.510 0.475 0.495 6,657,7000.495
25/07/2018 0.445 0.480 0.440 0.465 3,214,2000.465
24/07/2018 0.450 0.450 0.440 0.445 884,7000.445
23/07/2018 0.450 0.455 0.440 0.450 1,098,5000.450
20/07/2018 0.425 0.450 0.420 0.450 2,238,3000.450
19/07/2018 0.425 0.430 0.420 0.425 810,9000.425
18/07/2018 0.415 0.420 0.410 0.420 222,2000.420
17/07/2018 0.415 0.420 0.410 0.415 489,4000.415
16/07/2018 0.410 0.420 0.410 0.415 474,5000.415
13/07/2018 0.415 0.415 0.405 0.415 417,1000.415
12/07/2018 0.410 0.415 0.405 0.410 300,3000.410
11/07/2018 0.410 0.420 0.410 0.410 304,2000.410
10/07/2018 0.415 0.415 0.405 0.410 310,8000.410
09/07/2018 0.415 0.415 0.405 0.415 336,6000.415
06/07/2018 0.415 0.420 0.405 0.410 922,4000.410
05/07/2018 0.410 0.420 0.410 0.420 192,3000.420
04/07/2018 0.410 0.420 0.410 0.415 240,5000.415
03/07/2018 0.415 0.420 0.410 0.410 226,8000.410
02/07/2018 0.415 0.420 0.410 0.415 236,3000.415
29/06/2018 0.410 0.420 0.405 0.405 365,8000.405
28/06/2018 0.420 0.425 0.410 0.410 460,6000.410
27/06/2018 0.430 0.430 0.415 0.420 200,8000.420
26/06/2018 0.420 0.425 0.420 0.425 184,8000.425
25/06/2018 0.435 0.440 0.420 0.435 458,4000.435
22/06/2018 0.420 0.435 0.420 0.435 489,2000.435
21/06/2018 0.430 0.430 0.415 0.425 411,5000.425
20/06/2018 0.435 0.440 0.415 0.420 758,4000.420
19/06/2018 0.450 0.450 0.425 0.430 667,0000.430
18/06/2018 0.440 0.455 0.435 0.440 1,196,4000.440
14/06/2018 0.425 0.430 0.425 0.430 40,0000.430
13/06/2018 0.425 0.430 0.415 0.420 362,7000.420
12/06/2018 0.425 0.435 0.420 0.420 513,1000.420
11/06/2018 0.440 0.440 0.430 0.435 305,3000.435
08/06/2018 0.445 0.445 0.420 0.440 516,8000.440
07/06/2018 0.450 0.450 0.430 0.440 701,2000.440
06/06/2018 0.400 0.425 0.400 0.420 1,314,2000.420
05/06/2018 0.410 0.410 0.395 0.395 893,8000.395
04/06/2018 0.415 0.420 0.400 0.400 740,6000.400
01/06/2018 0.395 0.410 0.395 0.410 1,455,7000.410
31/05/2018 0.425 0.430 0.385 0.385 9,397,2000.385
30/05/2018 0.450 0.450 0.410 0.410 2,322,9000.410
28/05/2018 0.455 0.465 0.445 0.450 1,453,9000.450
25/05/2018 0.460 0.470 0.450 0.455 2,545,7000.455
24/05/2018 0.465 0.465 0.450 0.455 910,8000.455

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 © 2018. MalaysiaPLC.com. All Rights Reserved.