Gopeng Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	0.440	0.450	0.430	0.430	0.382	62,000
2022-02-15	0.425	0.430	0.425	0.430	0.382	4,000
2022-02-14	0.430	0.430	0.425	0.425	0.378	7,000
2022-02-11	0.435	0.450	0.425	0.450	0.400	10,000
2022-02-10	0.405	0.405	0.405	0.405	0.360	5,000
2022-02-09	0.420	0.420	0.410	0.410	0.365	10,000
2022-02-08	0.420	0.420	0.420	0.420	0.373	6,000
2022-02-07	0.415	0.415	0.415	0.415	0.369	87,800
2022-02-04	0.410	0.410	0.400	0.400	0.356	40,200
2022-01-25	0.410	0.410	0.410	0.410	0.365	21,000
2022-01-24	0.420	0.420	0.415	0.415	0.369	8,900
2022-01-14	0.435	0.435	0.430	0.430	0.382	21,200
2022-01-12	0.420	0.450	0.420	0.450	0.400	7,500
2022-01-11	0.430	0.430	0.420	0.420	0.373	19,700
2022-01-10	0.430	0.430	0.430	0.430	0.382	5,100
2022-01-07	0.425	0.425	0.425	0.425	0.378	4,500
2022-01-06	0.420	0.420	0.420	0.420	0.373	10,000
2022-01-05	0.425	0.425	0.425	0.425	0.378	28,400
2022-01-04	0.420	0.425	0.420	0.425	0.378	14,500
2021-12-30	0.420	0.420	0.410	0.410	0.365	9,000
2021-12-29	0.445	0.445	0.445	0.445	0.396	1,000
2021-12-28	0.420	0.420	0.410	0.410	0.365	10,000
2021-12-27	0.410	0.445	0.410	0.420	0.373	18,600
2021-12-23	0.425	0.425	0.410	0.410	0.365	33,200
2021-12-22	0.420	0.420	0.405	0.405	0.360	31,400
2021-12-20	0.420	0.420	0.420	0.420	0.373	2,000
2021-12-17	0.430	0.450	0.420	0.420	0.373	80,600
2021-12-14	0.455	0.455	0.455	0.455	0.405	600
2021-12-13	0.430	0.440	0.430	0.440	0.391	12,000
2021-12-09	0.455	0.455	0.455	0.455	0.405	2,200
2021-12-06	0.440	0.450	0.430	0.450	0.400	29,600
2021-12-02	0.440	0.440	0.440	0.440	0.391	15,000
2021-12-01	0.440	0.440	0.430	0.430	0.382	19,900
2021-11-30	0.465	0.465	0.410	0.430	0.382	7,600
2021-11-29	0.350	0.470	0.350	0.470	0.418	7,900
2021-11-26	0.465	0.465	0.430	0.430	0.382	77,900
2021-11-25	0.470	0.470	0.465	0.465	0.413	34,600
2021-11-24	0.470	0.470	0.465	0.465	0.413	41,900
2021-11-23	0.475	0.475	0.475	0.475	0.422	29,400
2021-11-22	0.470	0.470	0.470	0.470	0.418	13,500
2021-11-19	0.470	0.475	0.470	0.475	0.422	16,700
2021-11-18	0.470	0.475	0.470	0.470	0.418	36,500
2021-11-17	0.475	0.475	0.475	0.475	0.422	3,000
2021-11-16	0.480	0.480	0.475	0.475	0.422	35,000
2021-11-12	0.475	0.475	0.475	0.475	0.422	4,500
2021-11-11	0.475	0.475	0.470	0.475	0.422	40,000
2021-11-09	0.480	0.480	0.480	0.480	0.427	26,400
2021-11-08	0.485	0.485	0.480	0.480	0.427	29,400
2021-11-05	0.500	0.500	0.480	0.485	0.431	10,600
2021-11-03	0.485	0.495	0.485	0.495	0.440	29,500
2021-11-02	0.485	0.485	0.480	0.480	0.427	52,200
2021-11-01	0.490	0.520	0.485	0.485	0.431	22,200
2021-10-29	0.485	0.495	0.485	0.495	0.440	20,000
2021-10-28	0.490	0.500	0.480	0.485	0.431	24,200
2021-10-27	0.500	0.500	0.485	0.485	0.431	20,100
2021-10-26	0.505	0.505	0.505	0.505	0.449	7,000
2021-10-25	0.505	0.505	0.505	0.505	0.449	27,200
2021-10-22	0.510	0.510	0.505	0.505	0.449	33,000
2021-10-21	0.500	0.505	0.500	0.500	0.445	54,000
2021-10-20	0.500	0.500	0.495	0.495	0.440	23,000

← NewerPage 15 of 16 · 903 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.