Gopeng Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	0.375	0.375	0.375	0.375	0.346	49,900
2022-10-14	0.385	0.385	0.375	0.375	0.346	83,000
2022-10-13	0.385	0.385	0.380	0.380	0.351	6,700
2022-10-06	0.410	0.410	0.385	0.385	0.356	23,300
2022-10-05	0.430	0.430	0.380	0.390	0.360	68,300
2022-10-04	0.405	0.405	0.405	0.405	0.374	3,000
2022-10-03	0.415	0.445	0.415	0.445	0.411	5,100
2022-09-30	0.400	0.400	0.400	0.400	0.370	22,700
2022-09-29	0.420	0.420	0.420	0.420	0.388	7,500
2022-09-27	0.420	0.420	0.420	0.420	0.388	7,000
2022-09-26	0.400	0.400	0.400	0.400	0.370	300
2022-09-23	0.420	0.420	0.420	0.420	0.388	5,000
2022-09-22	0.400	0.420	0.400	0.420	0.388	32,500
2022-09-19	0.450	0.450	0.410	0.420	0.388	58,200
2022-09-15	0.385	0.400	0.385	0.400	0.370	29,500
2022-09-14	0.375	0.410	0.375	0.410	0.379	4,500
2022-09-12	0.380	0.380	0.380	0.380	0.351	3,700
2022-09-06	0.395	0.400	0.395	0.400	0.370	17,000
2022-09-05	0.375	0.375	0.375	0.375	0.346	94,200
2022-09-01	0.425	0.425	0.425	0.425	0.393	3,500
2022-08-26	0.400	0.400	0.400	0.400	0.370	3,500
2022-08-25	0.395	0.400	0.350	0.400	0.370	16,400
2022-08-24	0.410	0.410	0.410	0.410	0.379	15,100
2022-08-23	0.405	0.405	0.405	0.405	0.374	13,000
2022-08-22	0.410	0.410	0.410	0.410	0.379	9,500
2022-08-17	0.410	0.410	0.410	0.410	0.379	5,000
2022-08-16	0.405	0.405	0.405	0.405	0.374	200
2022-08-12	0.405	0.405	0.405	0.405	0.374	9,000
2022-08-11	0.425	0.425	0.425	0.425	0.393	1,000
2022-08-10	0.405	0.405	0.405	0.405	0.374	1,000
2022-08-09	0.405	0.405	0.405	0.405	0.374	45,000
2022-08-03	0.430	0.445	0.430	0.445	0.411	400
2022-08-02	0.420	0.420	0.420	0.420	0.388	14,800
2022-07-29	0.430	0.435	0.430	0.435	0.402	40,800
2022-07-25	0.420	0.425	0.420	0.420	0.388	9,500
2022-07-22	0.435	0.435	0.430	0.430	0.397	19,000
2022-07-20	0.455	0.490	0.455	0.490	0.453	3,000
2022-07-15	0.495	0.495	0.495	0.495	0.457	1,000
2022-07-13	0.400	0.430	0.400	0.430	0.397	22,300
2022-07-12	0.400	0.400	0.400	0.400	0.370	200
2022-07-07	0.435	0.435	0.435	0.435	0.387	6,700
2022-07-05	0.460	0.460	0.450	0.450	0.400	25,000
2022-07-04	0.435	0.435	0.435	0.435	0.387	12,300
2022-07-01	0.450	0.450	0.450	0.450	0.400	100
2022-06-30	0.435	0.480	0.435	0.435	0.387	40,200
2022-06-28	0.430	0.460	0.430	0.460	0.409	16,000
2022-06-27	0.430	0.435	0.430	0.435	0.387	15,700
2022-06-23	0.430	0.430	0.430	0.430	0.382	21,000
2022-06-21	0.420	0.440	0.420	0.440	0.391	21,100
2022-06-20	0.425	0.430	0.420	0.425	0.378	43,200
2022-06-17	0.465	0.465	0.420	0.430	0.382	165,600
2022-06-16	0.480	0.500	0.420	0.460	0.409	131,800
2022-06-14	0.420	0.420	0.420	0.420	0.373	3,000
2022-06-13	0.435	0.435	0.430	0.430	0.382	17,700
2022-06-08	0.440	0.440	0.435	0.435	0.387	12,000
2022-06-03	0.440	0.440	0.440	0.440	0.391	3,000
2022-06-02	0.440	0.460	0.440	0.440	0.391	34,000
2022-05-31	0.445	0.445	0.440	0.440	0.391	15,000
2022-05-30	0.455	0.455	0.445	0.445	0.396	21,400
2022-05-27	0.465	0.490	0.460	0.465	0.413	201,400

← NewerPage 13 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.