Gopeng Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	0.375	0.375	0.375	0.375	0.346	4,500
2023-04-20	0.400	0.400	0.395	0.395	0.365	2,600
2023-04-18	0.390	0.395	0.390	0.395	0.365	10,000
2023-04-17	0.370	0.385	0.370	0.385	0.356	46,900
2023-04-14	0.360	0.360	0.360	0.360	0.333	100
2023-04-11	0.360	0.360	0.360	0.360	0.333	7,500
2023-04-10	0.360	0.360	0.360	0.360	0.333	20,200
2023-04-07	0.360	0.360	0.360	0.360	0.333	8,000
2023-04-03	0.360	0.365	0.360	0.365	0.337	14,200
2023-03-31	0.355	0.355	0.355	0.355	0.328	4,500
2023-03-28	0.370	0.370	0.370	0.370	0.342	8,400
2023-03-27	0.375	0.375	0.370	0.370	0.342	49,000
2023-03-17	0.385	0.385	0.385	0.385	0.356	2,000
2023-03-16	0.385	0.385	0.385	0.385	0.356	9,000
2023-03-15	0.380	0.390	0.380	0.390	0.360	8,000
2023-03-14	0.390	0.390	0.375	0.375	0.346	9,800
2023-03-09	0.380	0.380	0.380	0.380	0.351	13,500
2023-03-08	0.380	0.380	0.380	0.380	0.351	30,000
2023-03-07	0.380	0.380	0.380	0.380	0.351	5,000
2023-03-03	0.380	0.380	0.380	0.380	0.351	400
2023-02-24	0.380	0.380	0.380	0.380	0.351	2,200
2023-02-23	0.400	0.400	0.400	0.400	0.370	1,000
2023-02-22	0.385	0.400	0.385	0.400	0.370	5,200
2023-02-21	0.385	0.385	0.385	0.385	0.356	20,200
2023-02-15	0.390	0.390	0.385	0.385	0.356	6,900
2023-02-14	0.390	0.390	0.390	0.390	0.360	16,400
2023-02-13	0.390	0.390	0.390	0.390	0.360	9,000
2023-02-08	0.395	0.395	0.395	0.395	0.365	5,000
2023-02-07	0.395	0.395	0.390	0.390	0.360	24,200
2023-02-03	0.400	0.400	0.400	0.400	0.370	79,000
2023-02-02	0.390	0.400	0.390	0.400	0.370	4,000
2023-01-27	0.395	0.395	0.395	0.395	0.365	1,500
2023-01-18	0.395	0.395	0.395	0.395	0.365	12,000
2023-01-09	0.385	0.385	0.385	0.385	0.356	19,600
2023-01-06	0.380	0.400	0.380	0.400	0.370	18,500
2023-01-05	0.400	0.400	0.400	0.400	0.370	7,000
2022-12-30	0.400	0.400	0.400	0.400	0.370	2,600
2022-12-28	0.380	0.400	0.370	0.400	0.370	25,500
2022-12-27	0.390	0.390	0.390	0.390	0.360	12,500
2022-12-19	0.390	0.390	0.390	0.390	0.360	8,200
2022-12-16	0.395	0.395	0.395	0.395	0.365	6,500
2022-12-15	0.395	0.395	0.395	0.395	0.365	8,200
2022-12-09	0.395	0.395	0.395	0.395	0.365	10,000
2022-12-07	0.395	0.400	0.395	0.400	0.370	31,500
2022-12-06	0.400	0.400	0.400	0.400	0.370	1,600
2022-12-05	0.400	0.405	0.395	0.395	0.365	94,500
2022-12-02	0.390	0.395	0.390	0.390	0.360	25,000
2022-12-01	0.400	0.400	0.400	0.400	0.370	50,600
2022-11-30	0.380	0.400	0.380	0.400	0.370	19,900
2022-11-29	0.380	0.380	0.380	0.380	0.351	700
2022-11-25	0.380	0.395	0.380	0.395	0.365	11,400
2022-11-24	0.395	0.400	0.395	0.400	0.370	50,200
2022-11-17	0.375	0.400	0.370	0.370	0.342	55,800
2022-11-16	0.380	0.380	0.375	0.375	0.346	15,000
2022-11-14	0.380	0.380	0.375	0.375	0.346	8,300
2022-11-09	0.380	0.400	0.370	0.400	0.370	19,000
2022-11-02	0.400	0.400	0.400	0.400	0.370	20,000
2022-10-21	0.400	0.400	0.390	0.390	0.360	8,000
2022-10-20	0.400	0.400	0.365	0.365	0.337	13,000
2022-10-19	0.355	0.355	0.350	0.350	0.323	2,200

← NewerPage 12 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.