Gopeng Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.790	0.790	0.790	0.790	0.790	0
2026-07-23	0.790	0.790	0.790	0.790	0.790	100
2026-07-22	0.740	0.785	0.740	0.765	0.765	3,400
2026-07-21	0.795	0.795	0.795	0.795	0.795	0
2026-07-20	0.795	0.795	0.795	0.795	0.795	1,300
2026-07-17	0.795	0.795	0.730	0.795	0.795	7,400
2026-07-16	0.770	0.770	0.770	0.770	0.770	4,400
2026-07-15	0.835	0.835	0.760	0.795	0.795	10,200
2026-07-14	0.810	0.830	0.810	0.830	0.820	12,200
2026-07-13	0.830	0.830	0.830	0.830	0.820	0
2026-07-09	0.830	0.830	0.830	0.830	0.820	100
2026-07-08	0.830	0.830	0.830	0.830	0.820	200
2026-07-07	0.770	0.770	0.760	0.760	0.751	15,700
2026-07-06	0.840	0.840	0.835	0.835	0.825	400
2026-07-03	0.805	0.830	0.805	0.830	0.820	13,200
2026-06-29	0.795	0.805	0.795	0.805	0.795	15,100
2026-06-26	0.805	0.805	0.760	0.760	0.751	5,400
2026-06-25	0.765	0.825	0.760	0.775	0.766	15,900
2026-06-22	0.795	0.840	0.795	0.840	0.830	10,000
2026-06-18	0.775	0.800	0.775	0.795	0.785	45,500
2026-06-16	0.785	0.800	0.785	0.800	0.790	50,000
2026-06-15	0.755	0.760	0.720	0.720	0.711	127,400
2026-06-12	0.800	0.800	0.800	0.800	0.790	100
2026-06-11	0.840	0.840	0.835	0.835	0.825	300
2026-06-09	0.840	0.840	0.840	0.840	0.830	200
2026-06-08	0.820	0.820	0.820	0.820	0.810	1,000
2026-06-05	0.810	0.830	0.810	0.830	0.820	11,400
2026-06-04	0.810	0.810	0.780	0.780	0.771	20,100
2026-06-03	0.780	0.780	0.780	0.780	0.771	100
2026-05-29	0.810	0.810	0.810	0.810	0.800	32,100
2026-05-28	0.825	0.830	0.755	0.820	0.810	34,000
2026-05-26	0.825	0.825	0.780	0.780	0.771	2,600
2026-05-25	0.765	0.770	0.765	0.770	0.761	1,500
2026-05-21	0.830	0.830	0.765	0.830	0.820	2,300
2026-05-20	0.770	0.825	0.770	0.780	0.771	4,700
2026-05-15	0.860	0.860	0.780	0.850	0.840	4,800
2026-05-12	0.840	0.870	0.840	0.870	0.860	12,800
2026-05-11	0.840	0.840	0.770	0.770	0.761	1,600
2026-05-08	0.840	0.840	0.765	0.765	0.756	500
2026-05-07	0.800	0.800	0.800	0.800	0.790	36,700
2026-05-06	0.770	0.830	0.765	0.800	0.790	23,900
2026-05-04	0.840	0.850	0.840	0.850	0.840	300
2026-04-29	0.785	0.815	0.760	0.800	0.790	38,700
2026-04-27	0.755	0.810	0.750	0.810	0.800	16,200
2026-04-24	0.755	0.755	0.755	0.755	0.746	100
2026-04-20	0.770	0.780	0.770	0.780	0.771	30,000
2026-04-14	0.800	0.800	0.770	0.770	0.761	12,300
2026-04-13	0.800	0.800	0.750	0.750	0.741	15,000
2026-04-10	0.765	0.765	0.765	0.765	0.756	6,700
2026-04-09	0.800	0.800	0.760	0.760	0.751	153,600
2026-04-08	0.730	0.805	0.730	0.805	0.795	4,600
2026-03-30	0.760	0.770	0.755	0.760	0.751	24,500
2026-03-27	0.760	0.760	0.760	0.760	0.751	15,000
2026-03-26	0.760	0.760	0.760	0.760	0.751	10,000
2026-03-24	0.760	0.760	0.755	0.760	0.751	158,000
2026-03-18	0.760	0.765	0.760	0.765	0.756	6,700
2026-03-16	0.800	0.800	0.800	0.800	0.790	4,500
2026-03-11	0.805	0.820	0.800	0.805	0.795	9,700
2026-03-10	0.850	0.850	0.850	0.850	0.840	16,200
2026-03-09	0.825	0.825	0.800	0.800	0.790	3,400

← NewerPage 2 of 4 · 186 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.