GD Express Carrier

GDEX
🏛️ malaysia →
0.10
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 0.29 0.29 0.29 0.29 0.4M
2021-12-30 0.28 0.29 0.28 0.29 0.4M
2021-12-29 0.29 0.29 0.28 0.28 0.1M
2021-12-28 0.28 0.29 0.28 0.29 0.6M
2021-12-27 0.29 0.29 0.28 0.29 0.1M
2021-12-24 0.28 0.29 0.28 0.29 0.2M
2021-12-23 0.28 0.29 0.28 0.28 0.2M
2021-12-22 0.28 0.29 0.28 0.28 0.3M
2021-12-21 0.28 0.28 0.28 0.28 0.2M
2021-12-20 0.28 0.29 0.28 0.28 0.3M
2021-12-17 0.28 0.28 0.28 0.28 0.4M
2021-12-16 0.28 0.28 0.28 0.28 0.5M
2021-12-15 0.28 0.29 0.28 0.28 0.6M
2021-12-14 0.29 0.29 0.28 0.28 0.6M
2021-12-13 0.29 0.29 0.28 0.29 0.5M
2021-12-10 0.29 0.29 0.29 0.29 0.7M
2021-12-09 0.30 0.30 0.29 0.29 0.3M
2021-12-08 0.30 0.30 0.29 0.30 0.5M
2021-12-07 0.30 0.30 0.29 0.30 0.5M
2021-12-06 0.30 0.30 0.29 0.30 0.6M
2021-12-02 0.30 0.30 0.29 0.30 1.2M
2021-12-01 0.30 0.30 0.30 0.30 0.4M
2021-11-30 0.30 0.30 0.30 0.30 1.1M
2021-11-29 0.30 0.30 0.29 0.30 1.4M
2021-11-26 0.31 0.31 0.30 0.30 2.3M
2021-11-25 0.31 0.31 0.30 0.30 1.4M
2021-11-24 0.31 0.31 0.30 0.30 1.6M
2021-11-23 0.31 0.31 0.31 0.31 0.7M
2021-11-22 0.32 0.32 0.31 0.31 1.0M
2021-11-19 0.31 0.32 0.31 0.32 1.1M
2021-11-18 0.31 0.32 0.31 0.32 2.4M
2021-11-17 0.31 0.31 0.31 0.31 1.7M
2021-11-16 0.31 0.31 0.31 0.31 1.3M
2021-11-15 0.31 0.32 0.31 0.31 1.3M
2021-11-12 0.31 0.31 0.31 0.31 1.7M
2021-11-11 0.32 0.32 0.31 0.31 0.6M
2021-11-10 0.32 0.32 0.31 0.31 0.8M
2021-11-09 0.31 0.32 0.31 0.32 2.4M
2021-11-08 0.31 0.32 0.31 0.31 1.6M
2021-11-05 0.32 0.32 0.31 0.31 0.9M
2021-11-03 0.32 0.32 0.31 0.31 2.0M
2021-11-02 0.32 0.33 0.32 0.32 2.3M
2021-11-01 0.33 0.33 0.32 0.32 1.4M
2021-10-29 0.32 0.33 0.32 0.32 2.0M
2021-10-28 0.32 0.33 0.32 0.33 1.2M
2021-10-27 0.33 0.33 0.32 0.32 2.0M
2021-10-26 0.32 0.33 0.32 0.33 3.5M
2021-10-25 0.33 0.33 0.32 0.32 1.1M
2021-10-22 0.32 0.33 0.32 0.33 2.4M
2021-10-21 0.33 0.33 0.32 0.32 2.1M
2021-10-20 0.32 0.33 0.32 0.33 3.8M
2021-10-18 0.33 0.33 0.32 0.33 2.5M
2021-10-15 0.33 0.33 0.32 0.33 1.9M
2021-10-14 0.33 0.34 0.32 0.32 7.6M
2021-10-13 0.33 0.33 0.32 0.33 2.7M
2021-10-12 0.33 0.33 0.32 0.32 5.1M
2021-10-11 0.32 0.33 0.32 0.32 9.2M
2021-10-08 0.30 0.32 0.30 0.32 7.8M
2021-10-07 0.30 0.31 0.30 0.30 0.8M
2021-10-06 0.30 0.31 0.30 0.30 1.6M
2021-10-05 0.30 0.31 0.30 0.30 0.9M
2021-10-04 0.31 0.31 0.30 0.30 0.8M
2021-10-01 0.31 0.31 0.30 0.30 2.5M
2021-09-30 0.32 0.32 0.31 0.32 3.2M
2021-09-29 0.31 0.32 0.31 0.31 2.3M
2021-09-28 0.31 0.32 0.31 0.31 0.5M
2021-09-27 0.31 0.31 0.30 0.31 1.4M
2021-09-24 0.30 0.31 0.30 0.30 1.0M
2021-09-23 0.30 0.30 0.30 0.30 2.3M
2021-09-22 0.30 0.30 0.30 0.30 1.3M
2021-09-21 0.31 0.31 0.30 0.30 2.9M
2021-09-20 0.31 0.31 0.30 0.31 1.7M
2021-09-17 0.31 0.32 0.31 0.31 1.7M
2021-09-15 0.32 0.32 0.31 0.31 1.2M
2021-09-14 0.32 0.32 0.31 0.32 0.7M
2021-09-13 0.31 0.32 0.31 0.31 1.0M
2021-09-10 0.32 0.32 0.31 0.32 0.6M
2021-09-09 0.32 0.32 0.31 0.31 0.6M
2021-09-08 0.32 0.32 0.32 0.32 1.8M
2021-09-07 0.33 0.33 0.32 0.32 6.5M
2021-09-06 0.32 0.33 0.32 0.32 3.3M
2021-09-03 0.32 0.32 0.32 0.32 1.4M
2021-09-02 0.32 0.32 0.32 0.32 0.8M
2021-09-01 0.32 0.32 0.32 0.32 0.9M
2021-08-30 0.33 0.33 0.32 0.32 1.5M
2021-08-27 0.32 0.33 0.32 0.33 1.1M
2021-08-26 0.32 0.33 0.32 0.32 1.6M
2021-08-25 0.32 0.33 0.32 0.32 1.0M
2021-08-24 0.32 0.32 0.32 0.32 1.6M
2021-08-23 0.31 0.32 0.31 0.32 1.8M
2021-08-20 0.31 0.31 0.31 0.31 0.6M
2021-08-19 0.31 0.31 0.31 0.31 1.9M
2021-08-18 0.31 0.31 0.31 0.31 0.6M
2021-08-17 0.30 0.31 0.30 0.31 1.0M
2021-08-16 0.30 0.31 0.30 0.30 0.8M
2021-08-13 0.31 0.31 0.31 0.31 0.7M
2021-08-12 0.31 0.31 0.31 0.31 1.3M
2021-08-11 0.32 0.32 0.31 0.31 1.4M
2021-08-09 0.31 0.32 0.31 0.32 1.5M
2021-08-06 0.31 0.31 0.31 0.31 1.3M
2021-08-05 0.32 0.32 0.30 0.31 3.8M
2021-08-04 0.32 0.33 0.32 0.32 2.1M
2021-08-03 0.33 0.33 0.32 0.33 0.7M
2021-08-02 0.33 0.33 0.32 0.33 0.6M
2021-07-30 0.33 0.33 0.33 0.33 1.6M
2021-07-29 0.33 0.34 0.33 0.33 1.7M
2021-07-28 0.33 0.34 0.33 0.33 2.6M
2021-07-27 0.34 0.34 0.33 0.33 0.9M
2021-07-26 0.34 0.34 0.33 0.33 0.9M
2021-07-23 0.34 0.35 0.33 0.34 2.5M
2021-07-22 0.34 0.34 0.34 0.34 0.9M
2021-07-21 0.34 0.34 0.33 0.34 1.8M
2021-07-19 0.34 0.34 0.34 0.34 1.3M
2021-07-16 0.34 0.35 0.34 0.34 0.8M
2021-07-15 0.33 0.35 0.33 0.34 2.4M
2021-07-14 0.33 0.34 0.33 0.33 2.7M
2021-07-13 0.35 0.35 0.33 0.33 4.6M
2021-07-12 0.35 0.35 0.34 0.35 1.2M
2021-07-09 0.35 0.35 0.35 0.35 2.4M
2021-07-08 0.35 0.36 0.35 0.35 6.2M
2021-07-07 0.35 0.36 0.35 0.36 3.1M
2021-07-06 0.36 0.36 0.35 0.36 4.4M
2021-07-05 0.36 0.36 0.35 0.36 2.9M
2021-07-02 0.36 0.37 0.35 0.36 6.3M
2021-07-01 0.35 0.36 0.35 0.36 2.0M
2021-06-30 0.36 0.36 0.35 0.35 2.4M
2021-06-29 0.36 0.36 0.36 0.36 2.6M
2021-06-28 0.36 0.37 0.36 0.36 8.2M
2021-06-25 0.36 0.37 0.36 0.36 2.1M
2021-06-24 0.36 0.37 0.36 0.36 2.2M
2021-06-23 0.37 0.37 0.36 0.36 0.9M
2021-06-22 0.37 0.37 0.36 0.37 1.2M
2021-06-21 0.37 0.37 0.36 0.37 3.7M
2021-06-18 0.37 0.37 0.37 0.37 0.6M
2021-06-17 0.37 0.37 0.37 0.37 3.0M
2021-06-16 0.37 0.38 0.37 0.37 2.3M
2021-06-15 0.38 0.38 0.37 0.37 3.6M
2021-06-14 0.37 0.38 0.37 0.38 6.4M
2021-06-11 0.37 0.38 0.37 0.37 2.8M
2021-06-10 0.37 0.38 0.37 0.38 1.2M
2021-06-09 0.37 0.38 0.37 0.37 2.2M
2021-06-08 0.38 0.38 0.37 0.37 4.4M
2021-06-04 0.37 0.38 0.37 0.37 6.4M
2021-06-03 0.37 0.38 0.37 0.37 1.2M
2021-06-02 0.38 0.38 0.37 0.37 3.5M
2021-06-01 0.38 0.39 0.37 0.37 7.7M
2021-05-31 0.37 0.39 0.36 0.38 13.1M
2021-05-28 0.37 0.38 0.37 0.37 2.1M
2021-05-27 0.38 0.38 0.36 0.38 12.6M
2021-05-25 0.37 0.37 0.37 0.37 1.5M
2021-05-24 0.36 0.37 0.36 0.37 3.2M
2021-05-21 0.36 0.36 0.35 0.36 8.3M
2021-05-20 0.37 0.37 0.36 0.36 3.0M
2021-05-19 0.37 0.37 0.36 0.36 2.7M
2021-05-18 0.36 0.37 0.36 0.37 4.1M
2021-05-17 0.37 0.37 0.36 0.36 6.4M
2021-05-12 0.37 0.38 0.37 0.37 2.9M
2021-05-11 0.38 0.39 0.37 0.37 14.3M
2021-05-10 0.39 0.39 0.38 0.39 4.0M
2021-05-07 0.39 0.39 0.38 0.39 5.9M
2021-05-06 0.39 0.40 0.38 0.39 31.1M
2021-05-05 0.39 0.40 0.38 0.38 8.9M
2021-05-04 0.40 0.41 0.39 0.39 9.2M
2021-05-03 0.38 0.40 0.38 0.40 20.1M
2021-04-30 0.38 0.39 0.38 0.39 4.9M
2021-04-28 0.38 0.39 0.38 0.38 5.8M
2021-04-27 0.39 0.39 0.38 0.38 6.3M
2021-04-26 0.40 0.40 0.39 0.39 8.5M
2021-04-23 0.38 0.40 0.37 0.39 21.0M
2021-04-22 0.39 0.39 0.38 0.38 11.2M
2021-04-21 0.39 0.40 0.39 0.39 16.1M
2021-04-20 0.38 0.42 0.38 0.39 85.0M
2021-04-19 0.38 0.39 0.38 0.38 5.6M
2021-04-16 0.38 0.38 0.38 0.38 2.4M
2021-04-15 0.38 0.38 0.38 0.38 5.1M
2021-04-14 0.38 0.39 0.38 0.38 6.0M
2021-04-13 0.39 0.39 0.37 0.38 9.0M
2021-04-12 0.38 0.39 0.37 0.39 13.4M
2021-04-09 0.38 0.38 0.37 0.38 4.8M
2021-04-08 0.38 0.38 0.37 0.38 3.8M
2021-04-07 0.37 0.38 0.37 0.38 5.0M
2021-04-06 0.37 0.38 0.37 0.37 4.1M
2021-04-05 0.37 0.37 0.37 0.37 3.0M
2021-04-02 0.36 0.37 0.36 0.37 4.4M
2021-04-01 0.36 0.36 0.36 0.36 2.1M
2021-03-31 0.37 0.37 0.36 0.36 6.6M
2021-03-30 0.37 0.37 0.36 0.37 7.2M
2021-03-29 0.37 0.37 0.36 0.37 8.9M
2021-03-26 0.37 0.37 0.36 0.37 8.4M
2021-03-25 0.36 0.37 0.36 0.36 13.1M
2021-03-24 0.37 0.37 0.36 0.36 7.0M
2021-03-23 0.38 0.38 0.37 0.37 8.6M
2021-03-22 0.38 0.39 0.37 0.38 4.9M
2021-03-19 0.38 0.38 0.37 0.38 6.0M
2021-03-18 0.39 0.40 0.38 0.38 16.1M
2021-03-17 0.37 0.39 0.37 0.39 22.8M
2021-03-16 0.37 0.37 0.36 0.36 2.3M
2021-03-15 0.37 0.37 0.36 0.37 3.4M
2021-03-12 0.36 0.37 0.36 0.37 7.5M
2021-03-11 0.37 0.37 0.36 0.36 8.3M
2021-03-10 0.37 0.37 0.36 0.37 3.7M
2021-03-09 0.36 0.37 0.36 0.37 4.2M
2021-03-08 0.36 0.37 0.36 0.36 15.9M
2021-03-05 0.36 0.36 0.35 0.36 3.4M
2021-03-04 0.36 0.37 0.35 0.36 11.4M
2021-03-03 0.37 0.37 0.36 0.36 5.7M
2021-03-02 0.37 0.38 0.36 0.36 14.3M
2021-03-01 0.38 0.38 0.36 0.36 8.5M
2021-02-26 0.38 0.38 0.37 0.38 4.8M
2021-02-25 0.39 0.39 0.37 0.38 4.8M
2021-02-24 0.39 0.39 0.37 0.37 9.4M
2021-02-23 0.39 0.39 0.38 0.38 3.3M
2021-02-22 0.40 0.40 0.39 0.39 6.1M
2021-02-19 0.39 0.40 0.38 0.40 7.7M
2021-02-18 0.40 0.40 0.39 0.39 5.4M
2021-02-17 0.38 0.40 0.38 0.39 9.8M
2021-02-16 0.38 0.39 0.38 0.38 6.3M
2021-02-15 0.38 0.39 0.38 0.39 8.5M
2021-02-11 0.37 0.38 0.37 0.38 3.3M
2021-02-10 0.38 0.38 0.37 0.37 5.1M
2021-02-09 0.38 0.38 0.37 0.38 7.3M
2021-02-08 0.37 0.38 0.37 0.37 3.5M
2021-02-05 0.37 0.38 0.37 0.37 6.7M
2021-02-04 0.37 0.37 0.36 0.37 5.9M
2021-02-03 0.38 0.38 0.37 0.37 2.9M
2021-02-02 0.37 0.38 0.37 0.37 5.0M
2021-01-29 0.38 0.38 0.37 0.37 4.7M
2021-01-27 0.38 0.39 0.37 0.38 8.7M
2021-01-26 0.38 0.39 0.38 0.39 5.7M
2021-01-25 0.38 0.38 0.37 0.38 9.6M
2021-01-22 0.39 0.39 0.38 0.38 4.2M
2021-01-21 0.40 0.40 0.39 0.39 8.6M
2021-01-20 0.40 0.41 0.40 0.40 23.8M
2021-01-19 0.39 0.41 0.39 0.40 19.1M
2021-01-18 0.39 0.40 0.39 0.39 5.7M
2021-01-15 0.40 0.41 0.39 0.39 9.2M
2021-01-14 0.41 0.42 0.40 0.40 22.4M
2021-01-13 0.41 0.42 0.40 0.41 13.9M
2021-01-12 0.39 0.41 0.38 0.40 52.2M
2021-01-11 0.37 0.38 0.36 0.38 9.5M
2021-01-08 0.39 0.39 0.36 0.37 9.1M
2021-01-07 0.39 0.39 0.37 0.39 11.6M
2021-01-06 0.40 0.40 0.39 0.39 5.3M
2021-01-05 0.40 0.40 0.39 0.40 7.3M
2021-01-04 0.41 0.41 0.39 0.40 6.9M