Gopeng Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-06	0.825	0.825	0.825	0.825	0.815	2,200
2026-03-05	0.870	0.870	0.870	0.870	0.860	100
2026-03-04	0.900	0.910	0.840	0.870	0.860	30,100
2026-03-03	0.825	0.950	0.825	0.900	0.889	25,900
2026-03-02	0.865	0.870	0.825	0.825	0.815	31,000
2026-02-26	0.850	0.870	0.800	0.870	0.860	16,300
2026-02-25	0.850	0.880	0.805	0.880	0.869	36,700
2026-02-24	0.850	0.850	0.850	0.850	0.840	20,300
2026-02-23	0.850	0.850	0.850	0.850	0.840	85,000
2026-02-20	0.830	0.840	0.830	0.840	0.830	11,500
2026-02-19	0.830	0.845	0.830	0.840	0.830	66,000
2026-02-16	0.800	0.800	0.775	0.775	0.766	3,000
2026-02-13	0.820	0.820	0.820	0.820	0.810	25,500
2026-02-12	0.760	0.830	0.760	0.825	0.815	15,200
2026-02-10	0.830	0.830	0.825	0.825	0.815	47,000
2026-02-05	0.735	0.790	0.735	0.780	0.771	119,200
2026-02-04	0.775	0.780	0.725	0.780	0.771	53,200
2026-01-30	0.715	0.715	0.715	0.715	0.706	2,200
2026-01-28	0.710	0.710	0.710	0.710	0.701	13,700
2026-01-21	0.720	0.720	0.710	0.710	0.701	23,200
2026-01-19	0.725	0.750	0.725	0.725	0.716	3,100
2026-01-14	0.750	0.750	0.750	0.750	0.741	6,000
2026-01-13	0.760	0.765	0.760	0.765	0.756	5,200
2026-01-12	0.820	0.820	0.750	0.750	0.741	30,000
2026-01-08	0.820	0.820	0.820	0.820	0.810	200
2026-01-07	0.820	0.820	0.820	0.820	0.810	300
2026-01-06	0.750	0.820	0.750	0.820	0.810	6,800
2026-01-05	0.765	0.765	0.765	0.765	0.756	8,000
2025-12-30	0.770	0.770	0.765	0.765	0.756	5,000
2025-12-29	0.800	0.800	0.775	0.780	0.771	2,300
2025-12-19	0.840	0.850	0.840	0.840	0.830	29,200
2025-12-18	0.845	0.845	0.840	0.840	0.830	25,200
2025-12-17	0.800	0.800	0.800	0.800	0.790	18,200
2025-12-15	0.820	0.840	0.820	0.840	0.830	18,000
2025-12-12	0.765	0.820	0.765	0.820	0.810	38,200
2025-12-11	0.815	0.820	0.810	0.820	0.810	227,600
2025-12-10	0.815	0.815	0.810	0.810	0.800	113,800
2025-12-09	0.740	0.815	0.740	0.815	0.805	64,600
2025-12-08	0.760	0.760	0.740	0.740	0.731	20,200
2025-12-05	0.800	0.800	0.800	0.800	0.790	4,500
2025-12-04	0.800	0.800	0.800	0.800	0.790	32,900
2025-12-03	0.805	0.805	0.805	0.805	0.795	35,400
2025-12-02	0.770	0.820	0.770	0.820	0.810	107,700
2025-12-01	0.775	0.800	0.765	0.800	0.790	95,600
2025-11-28	0.770	0.770	0.770	0.770	0.761	8,000
2025-11-27	0.785	0.785	0.770	0.770	0.761	20,000
2025-11-26	0.730	0.780	0.730	0.780	0.771	11,000
2025-11-25	0.740	0.760	0.740	0.760	0.751	30,900
2025-11-21	0.750	0.750	0.750	0.750	0.741	21,000
2025-11-20	0.720	0.750	0.720	0.745	0.736	35,800
2025-11-19	0.720	0.720	0.720	0.720	0.711	9,000
2025-11-18	0.750	0.750	0.720	0.720	0.711	10,100
2025-11-17	0.720	0.750	0.720	0.750	0.741	132,300
2025-11-14	0.685	0.725	0.685	0.700	0.692	43,100
2025-11-12	0.685	0.685	0.680	0.680	0.672	13,500
2025-11-11	0.700	0.710	0.700	0.700	0.692	9,100
2025-11-10	0.700	0.700	0.700	0.700	0.692	25,200
2025-11-07	0.685	0.700	0.685	0.700	0.692	31,100
2025-11-06	0.700	0.710	0.700	0.710	0.701	21,600
2025-11-05	0.685	0.700	0.685	0.700	0.692	225,600

← NewerPage 3 of 16 · 902 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.