Gopeng Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.705	0.705	0.700	0.705	0.697	38,500
2025-10-31	0.670	0.675	0.670	0.675	0.667	8,000
2025-10-29	0.695	0.710	0.695	0.710	0.701	34,000
2025-10-28	0.670	0.695	0.670	0.695	0.687	26,200
2025-10-27	0.670	0.695	0.670	0.695	0.687	32,300
2025-10-21	0.670	0.680	0.670	0.680	0.672	25,200
2025-10-17	0.680	0.680	0.680	0.680	0.672	2,000
2025-10-16	0.680	0.680	0.670	0.680	0.672	10,200
2025-10-14	0.670	0.680	0.670	0.680	0.672	12,700
2025-10-13	0.680	0.680	0.670	0.670	0.662	41,800
2025-10-10	0.680	0.680	0.680	0.680	0.672	47,200
2025-10-09	0.680	0.710	0.680	0.710	0.701	84,600
2025-10-06	0.680	0.680	0.680	0.680	0.672	10,100
2025-10-03	0.660	0.700	0.660	0.670	0.662	133,000
2025-10-02	0.670	0.670	0.660	0.660	0.652	92,400
2025-09-30	0.700	0.700	0.670	0.670	0.662	40,200
2025-09-29	0.670	0.670	0.670	0.670	0.662	2,200
2025-09-26	0.670	0.670	0.670	0.670	0.662	2,400
2025-09-25	0.680	0.680	0.680	0.680	0.672	2,000
2025-09-24	0.680	0.680	0.680	0.680	0.672	2,900
2025-09-19	0.680	0.680	0.680	0.680	0.672	4,500
2025-09-18	0.680	0.680	0.680	0.680	0.672	2,200
2025-09-11	0.695	0.700	0.695	0.700	0.692	100,000
2025-09-10	0.695	0.695	0.695	0.695	0.687	7,000
2025-09-09	0.690	0.695	0.690	0.695	0.687	36,000
2025-09-08	0.655	0.685	0.655	0.685	0.677	9,000
2025-09-03	0.670	0.690	0.670	0.690	0.682	36,500
2025-09-02	0.670	0.685	0.670	0.685	0.677	13,400
2025-08-28	0.660	0.700	0.660	0.700	0.692	150,600
2025-08-27	0.670	0.670	0.670	0.670	0.662	6,000
2025-08-26	0.670	0.670	0.670	0.670	0.662	15,000
2025-08-25	0.700	0.700	0.655	0.660	0.652	12,200
2025-08-21	0.700	0.700	0.700	0.700	0.692	2,000
2025-08-20	0.690	0.690	0.690	0.690	0.682	37,500
2025-08-19	0.655	0.690	0.655	0.690	0.682	68,700
2025-08-18	0.675	0.690	0.675	0.690	0.682	101,500
2025-08-15	0.670	0.670	0.630	0.670	0.662	115,100
2025-08-14	0.670	0.670	0.670	0.670	0.662	34,000
2025-08-13	0.670	0.670	0.630	0.665	0.657	76,000
2025-08-12	0.675	0.675	0.670	0.670	0.662	10,200
2025-08-11	0.650	0.670	0.650	0.670	0.662	6,800
2025-08-08	0.670	0.670	0.650	0.650	0.642	15,000
2025-07-31	0.670	0.670	0.670	0.670	0.662	5,000
2025-07-30	0.670	0.670	0.670	0.670	0.662	11,200
2025-07-25	0.700	0.700	0.650	0.650	0.642	30,700
2025-07-24	0.720	0.720	0.700	0.700	0.692	45,500
2025-07-23	0.720	0.720	0.700	0.720	0.711	11,700
2025-07-22	0.720	0.720	0.720	0.720	0.711	100
2025-07-18	0.720	0.720	0.710	0.720	0.711	109,200
2025-07-17	0.705	0.720	0.705	0.720	0.711	41,000
2025-07-16	0.700	0.710	0.700	0.700	0.692	46,200
2025-07-15	0.635	0.700	0.635	0.700	0.692	17,800
2025-07-14	0.680	0.710	0.645	0.645	0.627	32,200
2025-07-11	0.670	0.670	0.665	0.670	0.652	35,000
2025-07-10	0.635	0.635	0.625	0.625	0.608	17,700
2025-07-09	0.685	0.685	0.635	0.635	0.618	10,700
2025-07-08	0.695	0.695	0.695	0.695	0.676	10,000
2025-07-07	0.725	0.725	0.690	0.690	0.671	24,300
2025-07-04	0.725	0.725	0.725	0.725	0.705	15,000
2025-07-03	0.720	0.720	0.680	0.720	0.700	13,700

← NewerPage 4 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.