Gopeng Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-02	0.650	0.720	0.650	0.720	0.700	300
2025-07-01	0.650	0.650	0.650	0.650	0.632	9,100
2025-06-30	0.610	0.610	0.605	0.605	0.588	11,100
2025-06-26	0.615	0.615	0.615	0.615	0.598	200
2025-06-23	0.610	0.610	0.610	0.610	0.593	2,200
2025-06-20	0.640	0.650	0.630	0.650	0.632	37,000
2025-06-19	0.600	0.670	0.600	0.670	0.652	15,400
2025-06-18	0.660	0.660	0.660	0.660	0.642	100
2025-06-17	0.725	0.725	0.680	0.680	0.661	16,000
2025-06-16	0.740	0.740	0.725	0.725	0.705	7,000
2025-06-12	0.750	0.755	0.740	0.755	0.734	33,300
2025-06-11	0.785	0.785	0.755	0.755	0.734	8,500
2025-06-09	0.785	0.785	0.785	0.785	0.764	78,000
2025-06-06	0.785	0.785	0.785	0.785	0.764	1,100
2025-06-05	0.795	0.795	0.795	0.795	0.773	200
2025-06-03	0.800	0.800	0.795	0.800	0.778	114,000
2025-05-30	0.750	0.800	0.750	0.800	0.778	163,000
2025-05-29	0.750	0.800	0.710	0.745	0.725	215,700
2025-05-28	0.780	0.810	0.780	0.810	0.788	56,100
2025-05-27	0.780	0.785	0.780	0.780	0.759	65,000
2025-05-26	0.780	0.800	0.780	0.800	0.778	16,800
2025-05-23	0.800	0.800	0.775	0.775	0.754	34,700
2025-05-22	0.800	0.800	0.775	0.800	0.778	137,500
2025-05-21	0.760	0.795	0.760	0.795	0.773	144,000
2025-05-20	0.745	0.750	0.745	0.750	0.730	50,500
2025-05-19	0.750	0.750	0.750	0.750	0.730	56,600
2025-05-16	0.745	0.750	0.745	0.750	0.730	11,000
2025-05-15	0.715	0.750	0.715	0.750	0.730	55,200
2025-05-14	0.730	0.730	0.715	0.715	0.695	6,100
2025-05-13	0.730	0.730	0.725	0.730	0.710	58,000
2025-05-09	0.730	0.730	0.730	0.730	0.710	262,000
2025-05-08	0.700	0.700	0.700	0.700	0.681	123,200
2025-05-07	0.700	0.730	0.700	0.700	0.681	35,700
2025-05-06	0.725	0.730	0.710	0.710	0.691	229,800
2025-05-05	0.700	0.700	0.690	0.700	0.681	23,300
2025-05-02	0.715	0.720	0.715	0.720	0.700	81,000
2025-04-30	0.705	0.715	0.705	0.715	0.695	80,000
2025-04-29	0.700	0.700	0.695	0.695	0.676	69,300
2025-04-28	0.655	0.690	0.655	0.690	0.671	150,600
2025-04-25	0.680	0.680	0.680	0.680	0.661	49,200
2025-04-24	0.655	0.695	0.655	0.695	0.676	60,000
2025-04-23	0.690	0.690	0.680	0.680	0.661	76,700
2025-04-22	0.665	0.690	0.635	0.690	0.671	370,500
2025-04-21	0.670	0.680	0.670	0.680	0.661	133,100
2025-04-18	0.710	0.710	0.680	0.680	0.661	11,800
2025-04-17	0.690	0.690	0.680	0.680	0.661	139,900
2025-04-15	0.680	0.680	0.655	0.680	0.661	9,100
2025-04-14	0.695	0.700	0.695	0.695	0.676	22,600
2025-04-11	0.670	0.690	0.620	0.690	0.671	270,200
2025-04-10	0.620	0.670	0.620	0.670	0.652	174,100
2025-04-09	0.620	0.620	0.590	0.600	0.584	94,300
2025-04-08	0.635	0.635	0.610	0.620	0.603	106,200
2025-04-07	0.640	0.640	0.610	0.610	0.593	169,600
2025-04-04	0.635	0.700	0.635	0.670	0.652	29,200
2025-04-03	0.690	0.690	0.670	0.690	0.671	21,300
2025-04-02	0.710	0.710	0.700	0.710	0.691	173,100
2025-03-28	0.715	0.720	0.710	0.710	0.691	100,200
2025-03-27	0.750	0.750	0.710	0.735	0.715	170,300
2025-03-26	0.745	0.750	0.725	0.750	0.730	113,600
2025-03-25	0.710	0.750	0.705	0.750	0.730	636,100

← NewerPage 5 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.