Gopeng Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	0.470	0.470	0.465	0.465	0.413	3,100
2022-05-25	0.470	0.470	0.470	0.470	0.418	27,100
2022-05-24	0.470	0.470	0.470	0.470	0.418	23,400
2022-05-23	0.465	0.470	0.465	0.470	0.418	13,500
2022-05-20	0.465	0.475	0.465	0.475	0.422	34,300
2022-05-18	0.455	0.465	0.455	0.465	0.413	86,900
2022-05-17	0.465	0.465	0.465	0.465	0.413	26,900
2022-05-13	0.470	0.470	0.470	0.470	0.418	10,000
2022-05-12	0.470	0.470	0.460	0.460	0.409	83,300
2022-05-11	0.470	0.470	0.470	0.470	0.418	12,700
2022-05-10	0.480	0.480	0.475	0.475	0.422	92,900
2022-05-09	0.475	0.475	0.475	0.475	0.422	30,000
2022-05-06	0.485	0.485	0.475	0.475	0.422	46,600
2022-05-05	0.485	0.490	0.480	0.480	0.427	115,500
2022-04-28	0.495	0.495	0.470	0.475	0.422	54,100
2022-04-26	0.490	0.495	0.490	0.495	0.440	50,000
2022-04-25	0.475	0.510	0.475	0.480	0.427	85,100
2022-04-21	0.445	0.470	0.445	0.470	0.418	26,300
2022-04-20	0.465	0.465	0.465	0.465	0.413	300
2022-04-18	0.490	0.490	0.465	0.465	0.413	71,200
2022-04-15	0.440	0.465	0.440	0.465	0.413	42,600
2022-04-14	0.460	0.460	0.440	0.440	0.391	16,000
2022-04-11	0.440	0.460	0.440	0.440	0.391	46,500
2022-04-08	0.435	0.455	0.435	0.440	0.391	14,500
2022-04-07	0.435	0.440	0.435	0.440	0.391	16,500
2022-04-06	0.475	0.475	0.470	0.470	0.418	16,800
2022-04-05	0.435	0.495	0.425	0.485	0.431	46,800
2022-04-04	0.425	0.435	0.425	0.435	0.387	8,800
2022-04-01	0.425	0.425	0.425	0.425	0.378	80,000
2022-03-31	0.425	0.435	0.425	0.430	0.382	12,700
2022-03-30	0.425	0.425	0.425	0.425	0.378	7,500
2022-03-29	0.445	0.450	0.445	0.450	0.400	10,600
2022-03-28	0.445	0.445	0.440	0.445	0.396	12,100
2022-03-25	0.425	0.435	0.425	0.435	0.387	6,000
2022-03-24	0.440	0.440	0.440	0.440	0.391	21,900
2022-03-23	0.445	0.445	0.430	0.445	0.396	18,100
2022-03-22	0.420	0.445	0.420	0.445	0.396	76,600
2022-03-21	0.415	0.425	0.415	0.425	0.378	6,900
2022-03-18	0.435	0.440	0.430	0.430	0.382	35,700
2022-03-17	0.420	0.430	0.420	0.430	0.382	138,700
2022-03-16	0.420	0.430	0.415	0.430	0.382	64,100
2022-03-15	0.425	0.430	0.415	0.415	0.369	76,600
2022-03-14	0.440	0.445	0.420	0.440	0.391	84,500
2022-03-11	0.440	0.450	0.440	0.445	0.396	27,900
2022-03-10	0.470	0.470	0.435	0.435	0.387	72,000
2022-03-09	0.430	0.490	0.420	0.475	0.422	107,400
2022-03-08	0.450	0.460	0.420	0.440	0.391	122,300
2022-03-07	0.505	0.505	0.460	0.460	0.409	172,200
2022-03-04	0.530	0.540	0.480	0.515	0.458	356,300
2022-03-03	0.540	0.550	0.530	0.530	0.471	511,700
2022-03-02	0.500	0.540	0.490	0.525	0.467	677,700
2022-03-01	0.495	0.495	0.480	0.480	0.427	34,500
2022-02-28	0.500	0.500	0.480	0.495	0.440	64,900
2022-02-25	0.500	0.500	0.485	0.490	0.436	98,100
2022-02-24	0.460	0.495	0.460	0.480	0.427	348,000
2022-02-23	0.470	0.470	0.460	0.460	0.409	40,000
2022-02-22	0.455	0.455	0.450	0.450	0.400	10,100
2022-02-21	0.455	0.455	0.450	0.450	0.400	75,000
2022-02-18	0.470	0.470	0.450	0.455	0.405	24,000
2022-02-17	0.445	0.470	0.445	0.470	0.418	85,700

← NewerPage 14 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.