Gopeng Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-11	0.340	0.340	0.340	0.340	0.323	3,000
2024-01-10	0.340	0.340	0.340	0.340	0.323	3,500
2024-01-09	0.340	0.340	0.340	0.340	0.323	6,800
2024-01-08	0.340	0.340	0.340	0.340	0.323	16,700
2024-01-05	0.340	0.340	0.340	0.340	0.323	4,700
2024-01-04	0.350	0.350	0.340	0.340	0.323	6,600
2024-01-02	0.350	0.350	0.350	0.350	0.333	4,500
2023-12-29	0.340	0.340	0.340	0.340	0.323	26,100
2023-12-28	0.340	0.340	0.340	0.340	0.323	10,000
2023-12-22	0.350	0.350	0.350	0.350	0.333	10,000
2023-12-19	0.345	0.345	0.345	0.345	0.328	5,000
2023-12-18	0.345	0.345	0.345	0.345	0.328	15,000
2023-12-15	0.345	0.345	0.345	0.345	0.328	1,000
2023-12-12	0.340	0.340	0.340	0.340	0.323	10,700
2023-12-11	0.340	0.340	0.340	0.340	0.323	6,700
2023-12-08	0.340	0.340	0.340	0.340	0.323	23,200
2023-12-06	0.335	0.340	0.335	0.335	0.318	24,700
2023-12-05	0.350	0.350	0.330	0.345	0.328	411,800
2023-12-01	0.345	0.345	0.345	0.345	0.328	2,200
2023-11-30	0.345	0.345	0.345	0.345	0.328	6,700
2023-11-29	0.340	0.350	0.340	0.350	0.333	34,100
2023-11-28	0.340	0.340	0.340	0.340	0.323	5,500
2023-11-24	0.340	0.340	0.340	0.340	0.323	7,000
2023-11-23	0.340	0.340	0.340	0.340	0.323	4,500
2023-11-21	0.350	0.355	0.350	0.355	0.337	26,000
2023-11-20	0.355	0.355	0.335	0.350	0.333	25,800
2023-11-17	0.335	0.335	0.335	0.335	0.318	13,400
2023-11-16	0.345	0.370	0.330	0.330	0.314	211,100
2023-11-10	0.340	0.340	0.340	0.340	0.323	7,600
2023-11-09	0.365	0.365	0.335	0.335	0.318	9,800
2023-11-08	0.340	0.340	0.340	0.340	0.323	9,800
2023-11-07	0.340	0.370	0.340	0.370	0.352	16,000
2023-11-06	0.340	0.340	0.340	0.340	0.323	10,000
2023-10-31	0.345	0.370	0.340	0.370	0.352	2,700
2023-10-27	0.350	0.370	0.350	0.370	0.352	6,400
2023-10-26	0.370	0.370	0.370	0.370	0.352	1,500
2023-10-25	0.340	0.395	0.340	0.350	0.333	43,100
2023-10-24	0.340	0.340	0.340	0.340	0.323	1,000
2023-10-23	0.340	0.340	0.340	0.340	0.323	55,200
2023-10-20	0.340	0.340	0.340	0.340	0.323	100,000
2023-10-18	0.345	0.345	0.345	0.345	0.328	3,000
2023-10-17	0.340	0.340	0.340	0.340	0.323	18,700
2023-10-16	0.340	0.340	0.340	0.340	0.323	100,300
2023-10-13	0.335	0.340	0.330	0.340	0.323	119,700
2023-10-12	0.340	0.340	0.340	0.340	0.323	16,000
2023-10-11	0.340	0.340	0.340	0.340	0.323	84,600
2023-10-10	0.335	0.350	0.335	0.350	0.333	2,000
2023-10-04	0.335	0.335	0.335	0.335	0.318	11,500
2023-10-03	0.335	0.350	0.335	0.335	0.318	85,900
2023-10-02	0.345	0.365	0.335	0.350	0.333	109,400
2023-09-29	0.345	0.350	0.345	0.350	0.333	40,500
2023-09-27	0.350	0.350	0.350	0.350	0.333	12,000
2023-09-26	0.350	0.360	0.350	0.350	0.333	75,000
2023-09-20	0.355	0.370	0.350	0.370	0.352	40,100
2023-09-19	0.355	0.365	0.355	0.365	0.347	26,900
2023-09-18	0.350	0.375	0.350	0.375	0.356	52,200
2023-09-15	0.355	0.375	0.355	0.375	0.356	7,100
2023-09-14	0.365	0.365	0.365	0.365	0.347	9,500
2023-09-13	0.365	0.365	0.365	0.365	0.347	18,000
2023-09-12	0.370	0.370	0.340	0.360	0.342	62,300

← NewerPage 10 of 15 · 899 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	0.0100 MYR
2025-07-15	0.0100 MYR
2024-07-16	0.0100 MYR
2023-07-17	0.0100 MYR
2022-07-12	0.0150 MYR
2021-07-14	0.0200 MYR
2020-08-24	0.0250 MYR
2019-06-27	0.0250 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.