Gopeng Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-24	0.660	0.705	0.660	0.705	0.686	303,700
2025-03-21	0.650	0.660	0.650	0.660	0.642	333,000
2025-03-20	0.650	0.650	0.650	0.650	0.632	88,500
2025-03-19	0.640	0.655	0.640	0.650	0.632	84,000
2025-03-17	0.640	0.660	0.640	0.655	0.637	111,800
2025-03-14	0.630	0.660	0.630	0.660	0.642	78,500
2025-03-13	0.660	0.660	0.660	0.660	0.642	30,000
2025-03-12	0.620	0.650	0.620	0.645	0.627	165,100
2025-03-11	0.630	0.640	0.620	0.640	0.623	67,500
2025-03-10	0.645	0.650	0.645	0.650	0.632	64,600
2025-03-07	0.650	0.650	0.650	0.650	0.632	50,000
2025-03-06	0.650	0.650	0.630	0.650	0.632	30,000
2025-03-05	0.620	0.650	0.620	0.630	0.613	407,100
2025-03-04	0.615	0.650	0.615	0.650	0.632	47,000
2025-03-03	0.640	0.660	0.640	0.640	0.623	100,500
2025-02-28	0.645	0.650	0.630	0.640	0.623	173,000
2025-02-27	0.615	0.650	0.615	0.650	0.632	65,300
2025-02-26	0.620	0.620	0.620	0.620	0.603	130,700
2025-02-25	0.610	0.635	0.555	0.595	0.579	177,100
2025-02-24	0.600	0.605	0.600	0.600	0.584	35,000
2025-02-21	0.610	0.610	0.610	0.610	0.593	39,200
2025-02-20	0.610	0.615	0.610	0.615	0.598	20,000
2025-02-19	0.600	0.620	0.585	0.585	0.569	98,900
2025-02-18	0.580	0.620	0.580	0.620	0.603	42,200
2025-02-17	0.605	0.605	0.580	0.580	0.564	21,900
2025-02-14	0.590	0.610	0.580	0.605	0.588	91,300
2025-02-13	0.560	0.590	0.560	0.590	0.574	70,000
2025-02-12	0.570	0.575	0.545	0.545	0.530	67,500
2025-02-10	0.535	0.545	0.535	0.545	0.530	51,600
2025-02-07	0.530	0.530	0.530	0.530	0.516	11,700
2025-02-05	0.520	0.520	0.510	0.520	0.506	25,300
2025-02-03	0.530	0.530	0.530	0.530	0.516	15,000
2025-01-31	0.520	0.520	0.520	0.520	0.506	4,500
2025-01-27	0.540	0.540	0.540	0.540	0.525	30,000
2025-01-24	0.535	0.540	0.535	0.540	0.525	35,000
2025-01-23	0.540	0.540	0.540	0.540	0.525	26,500
2025-01-22	0.540	0.540	0.540	0.540	0.525	38,500
2025-01-21	0.540	0.540	0.530	0.530	0.516	118,600
2025-01-20	0.520	0.520	0.520	0.520	0.506	14,200
2025-01-17	0.530	0.540	0.530	0.540	0.525	16,000
2025-01-16	0.520	0.520	0.520	0.520	0.506	10,500
2025-01-15	0.520	0.520	0.520	0.520	0.506	146,900
2025-01-14	0.530	0.530	0.530	0.530	0.516	12,000
2025-01-13	0.530	0.530	0.530	0.530	0.516	28,000
2025-01-10	0.530	0.530	0.530	0.530	0.516	31,700
2025-01-09	0.520	0.520	0.510	0.515	0.501	35,000
2025-01-08	0.510	0.510	0.510	0.510	0.496	15,700
2025-01-06	0.525	0.530	0.525	0.530	0.516	65,000
2025-01-03	0.510	0.520	0.500	0.520	0.506	92,400
2024-12-30	0.510	0.510	0.510	0.510	0.496	1,100
2024-12-27	0.530	0.540	0.530	0.530	0.516	11,200
2024-12-26	0.530	0.530	0.530	0.530	0.516	23,800
2024-12-24	0.530	0.530	0.530	0.530	0.516	300
2024-12-23	0.510	0.545	0.510	0.545	0.530	35,300
2024-12-20	0.525	0.540	0.525	0.540	0.525	30,000
2024-12-19	0.525	0.525	0.525	0.525	0.511	15,000
2024-12-18	0.500	0.520	0.500	0.520	0.506	18,500
2024-12-17	0.515	0.520	0.490	0.500	0.486	65,500
2024-12-16	0.520	0.520	0.520	0.520	0.506	2,500
2024-12-13	0.510	0.520	0.510	0.520	0.506	19,600

← NewerPage 6 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.