Gopeng Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	0.400	0.400	0.400	0.400	0.389	52,000
2024-08-28	0.410	0.410	0.410	0.410	0.399	3,000
2024-08-27	0.400	0.400	0.400	0.400	0.389	2,200
2024-08-26	0.410	0.410	0.410	0.410	0.399	3,700
2024-08-23	0.410	0.410	0.410	0.410	0.399	20,000
2024-08-21	0.420	0.425	0.420	0.420	0.409	43,600
2024-08-20	0.420	0.425	0.420	0.420	0.409	95,000
2024-08-19	0.400	0.420	0.400	0.420	0.409	94,200
2024-08-15	0.410	0.410	0.400	0.400	0.389	68,100
2024-08-14	0.410	0.410	0.410	0.410	0.399	24,900
2024-08-12	0.410	0.410	0.410	0.410	0.399	100
2024-08-08	0.410	0.410	0.410	0.410	0.399	9,000
2024-08-07	0.410	0.410	0.410	0.410	0.399	25,000
2024-08-06	0.400	0.400	0.400	0.400	0.389	30,000
2024-08-05	0.410	0.410	0.400	0.400	0.389	110,200
2024-08-02	0.410	0.410	0.410	0.410	0.399	59,200
2024-08-01	0.410	0.420	0.410	0.410	0.399	22,100
2024-07-31	0.425	0.425	0.410	0.410	0.399	29,000
2024-07-30	0.430	0.430	0.425	0.425	0.413	12,300
2024-07-29	0.460	0.460	0.455	0.455	0.443	9,000
2024-07-26	0.450	0.460	0.450	0.460	0.447	112,600
2024-07-25	0.420	0.430	0.420	0.430	0.418	22,200
2024-07-24	0.420	0.440	0.420	0.440	0.428	60,600
2024-07-23	0.420	0.420	0.420	0.420	0.409	7,000
2024-07-22	0.430	0.430	0.430	0.430	0.418	54,300
2024-07-19	0.420	0.440	0.420	0.440	0.428	154,500
2024-07-18	0.420	0.420	0.420	0.420	0.409	7,100
2024-07-17	0.430	0.430	0.430	0.430	0.418	58,200
2024-07-16	0.400	0.435	0.400	0.410	0.399	62,400
2024-07-15	0.410	0.430	0.410	0.430	0.409	78,200
2024-07-12	0.430	0.430	0.430	0.430	0.409	9,000
2024-07-11	0.410	0.410	0.410	0.410	0.390	9,000
2024-07-10	0.430	0.430	0.410	0.430	0.409	9,600
2024-07-09	0.430	0.430	0.430	0.430	0.409	50,000
2024-07-05	0.405	0.410	0.405	0.410	0.390	33,000
2024-07-04	0.410	0.410	0.410	0.410	0.390	29,300
2024-07-03	0.410	0.410	0.410	0.410	0.390	2,200
2024-07-02	0.410	0.440	0.410	0.420	0.399	42,400
2024-07-01	0.415	0.420	0.410	0.420	0.399	38,200
2024-06-27	0.415	0.415	0.415	0.415	0.394	51,600
2024-06-26	0.415	0.415	0.415	0.415	0.394	2,200
2024-06-25	0.420	0.420	0.415	0.415	0.394	30,400
2024-06-24	0.415	0.415	0.415	0.415	0.394	4,500
2024-06-20	0.415	0.415	0.410	0.410	0.390	38,900
2024-06-19	0.430	0.430	0.430	0.430	0.409	2,200
2024-06-18	0.430	0.435	0.430	0.435	0.413	2,000
2024-06-14	0.430	0.435	0.430	0.435	0.413	8,000
2024-06-13	0.425	0.435	0.425	0.425	0.404	53,200
2024-06-12	0.415	0.430	0.415	0.415	0.394	18,500
2024-06-11	0.420	0.420	0.415	0.415	0.394	27,200
2024-06-10	0.435	0.435	0.435	0.435	0.413	19,200
2024-06-07	0.415	0.415	0.415	0.415	0.394	6,800
2024-06-05	0.425	0.435	0.425	0.435	0.413	10,700
2024-06-04	0.435	0.440	0.425	0.435	0.413	98,300
2024-05-31	0.420	0.435	0.420	0.435	0.413	28,300
2024-05-30	0.415	0.435	0.415	0.435	0.413	24,000
2024-05-29	0.410	0.410	0.410	0.410	0.390	6,700
2024-05-28	0.405	0.450	0.405	0.440	0.418	72,500
2024-05-27	0.410	0.435	0.410	0.410	0.390	4,400
2024-05-24	0.405	0.405	0.405	0.405	0.385	10,000

← NewerPage 8 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.