Gopeng Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.360	0.360	0.350	0.360	0.342	90,200
2023-09-06	0.385	0.385	0.385	0.385	0.366	800
2023-09-05	0.385	0.385	0.385	0.385	0.366	6,900
2023-08-30	0.390	0.390	0.390	0.390	0.371	200
2023-08-29	0.345	0.390	0.345	0.350	0.333	18,900
2023-08-28	0.345	0.385	0.345	0.385	0.366	24,500
2023-08-18	0.395	0.395	0.395	0.395	0.375	200
2023-08-17	0.350	0.370	0.335	0.370	0.352	1,100
2023-08-16	0.375	0.380	0.335	0.335	0.318	1,500
2023-08-15	0.355	0.355	0.335	0.340	0.323	202,100
2023-08-14	0.335	0.340	0.335	0.335	0.318	90,500
2023-08-11	0.360	0.360	0.360	0.360	0.342	500
2023-08-09	0.335	0.340	0.335	0.340	0.323	2,500
2023-08-04	0.375	0.375	0.335	0.370	0.352	43,100
2023-08-03	0.340	0.370	0.340	0.355	0.337	6,700
2023-08-02	0.345	0.345	0.340	0.340	0.323	20,700
2023-08-01	0.345	0.345	0.345	0.345	0.328	6,700
2023-07-28	0.375	0.375	0.375	0.375	0.356	1,000
2023-07-27	0.350	0.350	0.350	0.350	0.333	13,900
2023-07-26	0.345	0.345	0.345	0.345	0.328	15,100
2023-07-25	0.350	0.350	0.350	0.350	0.333	10,800
2023-07-24	0.350	0.350	0.350	0.350	0.333	50,000
2023-07-18	0.350	0.370	0.350	0.370	0.352	23,000
2023-07-17	0.370	0.370	0.370	0.370	0.352	1,000
2023-07-14	0.365	0.365	0.340	0.360	0.333	17,700
2023-07-13	0.340	0.340	0.340	0.340	0.314	2,200
2023-07-12	0.365	0.365	0.365	0.365	0.337	11,000
2023-07-11	0.350	0.365	0.350	0.365	0.337	120,900
2023-07-10	0.340	0.340	0.340	0.340	0.314	2,000
2023-07-06	0.350	0.360	0.350	0.360	0.333	15,500
2023-07-05	0.335	0.345	0.335	0.340	0.314	56,600
2023-06-27	0.335	0.335	0.335	0.335	0.309	2,200
2023-06-23	0.335	0.335	0.335	0.335	0.309	34,500
2023-06-22	0.330	0.335	0.330	0.330	0.305	33,700
2023-06-16	0.335	0.335	0.335	0.335	0.309	700
2023-06-15	0.335	0.335	0.335	0.335	0.309	200
2023-06-13	0.340	0.340	0.340	0.340	0.314	20,000
2023-06-12	0.335	0.335	0.335	0.335	0.309	4,500
2023-06-09	0.340	0.340	0.340	0.340	0.314	20,000
2023-06-08	0.335	0.335	0.335	0.335	0.309	22,000
2023-06-06	0.350	0.350	0.340	0.340	0.314	70,700
2023-06-01	0.340	0.340	0.330	0.330	0.305	24,800
2023-05-31	0.340	0.340	0.340	0.340	0.314	7,800
2023-05-30	0.345	0.345	0.340	0.340	0.314	24,500
2023-05-29	0.355	0.355	0.345	0.345	0.319	5,600
2023-05-26	0.355	0.355	0.355	0.355	0.328	13,100
2023-05-24	0.345	0.355	0.345	0.355	0.328	20,300
2023-05-23	0.345	0.345	0.345	0.345	0.319	62,200
2023-05-22	0.355	0.355	0.355	0.355	0.328	3,000
2023-05-16	0.360	0.360	0.355	0.355	0.328	42,600
2023-05-15	0.370	0.370	0.365	0.365	0.337	45,200
2023-05-12	0.380	0.380	0.380	0.380	0.351	20,000
2023-05-11	0.380	0.380	0.370	0.380	0.351	29,700
2023-05-10	0.380	0.380	0.380	0.380	0.351	20,000
2023-05-09	0.385	0.385	0.385	0.385	0.356	200
2023-05-08	0.370	0.385	0.370	0.385	0.356	18,100
2023-05-05	0.380	0.380	0.365	0.365	0.337	20,200
2023-05-02	0.375	0.380	0.375	0.380	0.351	34,200
2023-04-28	0.385	0.385	0.375	0.380	0.351	57,700
2023-04-27	0.375	0.390	0.375	0.390	0.360	46,500

← NewerPage 11 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.