Gopeng Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-12	0.560	0.560	0.500	0.500	0.486	232,000
2024-12-11	0.560	0.560	0.560	0.560	0.545	50,300
2024-12-10	0.565	0.565	0.565	0.565	0.550	20,500
2024-12-06	0.565	0.600	0.555	0.595	0.579	136,900
2024-12-05	0.570	0.570	0.570	0.570	0.554	100
2024-12-03	0.555	0.565	0.555	0.560	0.545	3,700
2024-12-02	0.560	0.590	0.560	0.590	0.574	103,000
2024-11-28	0.555	0.580	0.550	0.580	0.564	65,100
2024-11-27	0.565	0.570	0.565	0.565	0.550	168,400
2024-11-26	0.595	0.630	0.585	0.590	0.574	139,900
2024-11-25	0.650	0.670	0.600	0.600	0.584	102,600
2024-11-22	0.690	0.695	0.650	0.650	0.632	49,000
2024-11-21	0.640	0.700	0.630	0.700	0.681	147,700
2024-11-20	0.640	0.710	0.600	0.710	0.691	104,000
2024-11-19	0.625	0.630	0.625	0.630	0.613	73,000
2024-11-18	0.590	0.625	0.590	0.625	0.608	26,600
2024-11-15	0.625	0.625	0.600	0.625	0.608	68,300
2024-11-14	0.610	0.620	0.610	0.615	0.598	85,100
2024-11-13	0.590	0.610	0.585	0.610	0.593	207,200
2024-11-12	0.590	0.600	0.590	0.600	0.584	61,300
2024-11-11	0.590	0.590	0.590	0.590	0.574	13,000
2024-11-08	0.615	0.615	0.615	0.615	0.598	300
2024-11-07	0.610	0.610	0.600	0.605	0.588	65,000
2024-11-06	0.600	0.610	0.600	0.610	0.593	180,400
2024-11-05	0.600	0.600	0.585	0.600	0.584	140,500
2024-11-04	0.595	0.595	0.590	0.595	0.579	115,300
2024-11-01	0.590	0.600	0.575	0.590	0.574	43,000
2024-10-30	0.615	0.615	0.595	0.595	0.579	250,700
2024-10-29	0.600	0.605	0.600	0.605	0.588	92,900
2024-10-28	0.595	0.600	0.590	0.600	0.584	377,700
2024-10-25	0.585	0.595	0.570	0.585	0.569	618,100
2024-10-24	0.535	0.580	0.530	0.580	0.564	211,300
2024-10-23	0.525	0.535	0.500	0.535	0.520	102,500
2024-10-22	0.510	0.515	0.510	0.515	0.501	83,200
2024-10-21	0.510	0.510	0.440	0.510	0.496	86,600
2024-10-18	0.490	0.510	0.480	0.505	0.491	92,400
2024-10-17	0.500	0.500	0.500	0.500	0.486	100,000
2024-10-16	0.495	0.500	0.485	0.500	0.486	270,300
2024-10-15	0.450	0.490	0.450	0.490	0.477	100,900
2024-10-14	0.460	0.460	0.450	0.450	0.438	130,000
2024-10-11	0.460	0.460	0.455	0.455	0.443	239,000
2024-10-10	0.450	0.455	0.450	0.455	0.443	1,357,600
2024-10-09	0.450	0.455	0.420	0.450	0.438	1,121,200
2024-10-08	0.435	0.450	0.420	0.420	0.409	668,500
2024-10-07	0.425	0.435	0.425	0.435	0.423	93,900
2024-10-04	0.420	0.425	0.400	0.400	0.389	51,100
2024-10-03	0.400	0.420	0.400	0.410	0.399	121,600
2024-10-02	0.390	0.400	0.390	0.395	0.384	150,700
2024-10-01	0.405	0.405	0.390	0.390	0.379	9,000
2024-09-23	0.400	0.400	0.400	0.400	0.389	29,500
2024-09-20	0.400	0.400	0.400	0.400	0.389	11,700
2024-09-19	0.390	0.400	0.380	0.400	0.389	30,700
2024-09-18	0.390	0.400	0.390	0.400	0.389	5,500
2024-09-13	0.400	0.400	0.395	0.400	0.389	18,400
2024-09-11	0.390	0.400	0.390	0.400	0.389	23,900
2024-09-10	0.400	0.400	0.400	0.400	0.389	28,500
2024-09-06	0.400	0.400	0.400	0.400	0.389	4,500
2024-09-05	0.405	0.405	0.405	0.405	0.394	5,000
2024-09-04	0.390	0.400	0.390	0.400	0.389	30,000
2024-09-03	0.400	0.400	0.390	0.390	0.379	95,000

← NewerPage 7 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.