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

Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 20, 2018 to Dec 14, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(03/12/2018 to 14/12/2018)
0.310 0.325 0.285 0.285 11,038,0000.285
Previous 2 weeks
(16/11/2018 to 30/11/2018)
0.340 0.355 0.285 0.300 22,274,9000.300
Previous 4 weeks
(18/10/2018 to 15/11/2018)
0.395 0.405 0.335 0.340 22,260,7000.340
Daily Historical Data
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
22/10/2018 0.395 0.395 0.385 0.390 1,327,8000.390
19/10/2018 0.395 0.395 0.390 0.395 1,054,5000.395
18/10/2018 0.395 0.405 0.390 0.400 868,4000.400
17/10/2018 0.400 0.400 0.395 0.395 517,6000.395
16/10/2018 0.395 0.405 0.390 0.400 1,064,8000.400
15/10/2018 0.410 0.410 0.390 0.400 2,221,7000.400
12/10/2018 0.400 0.410 0.400 0.405 575,9000.405
11/10/2018 0.400 0.405 0.395 0.400 1,847,6000.400
10/10/2018 0.420 0.420 0.405 0.405 1,535,3000.405
09/10/2018 0.420 0.425 0.410 0.415 962,9000.415
08/10/2018 0.440 0.440 0.415 0.420 1,456,0000.420
05/10/2018 0.420 0.435 0.420 0.430 1,343,2000.430
04/10/2018 0.440 0.440 0.415 0.420 1,500,3000.420
03/10/2018 0.435 0.445 0.430 0.430 2,695,0000.430
02/10/2018 0.415 0.430 0.415 0.430 1,007,6000.430
01/10/2018 0.425 0.425 0.415 0.415 646,4000.415
28/09/2018 0.425 0.425 0.415 0.420 484,2000.420
27/09/2018 0.425 0.430 0.415 0.430 534,0000.430
26/09/2018 0.430 0.430 0.420 0.425 772,8000.425
25/09/2018 0.425 0.435 0.425 0.425 893,5000.425
24/09/2018 0.420 0.440 0.420 0.425 2,417,2000.425
21/09/2018 0.410 0.430 0.405 0.420 2,937,5000.420
20/09/2018 0.410 0.415 0.405 0.410 829,1000.410

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.