Gopeng Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	0.405	0.435	0.405	0.410	0.390	34,500
2024-05-21	0.450	0.450	0.410	0.410	0.390	44,200
2024-05-20	0.420	0.450	0.400	0.450	0.428	60,500
2024-05-17	0.430	0.440	0.420	0.420	0.399	98,700
2024-05-16	0.415	0.430	0.410	0.430	0.409	51,200
2024-05-15	0.400	0.420	0.400	0.410	0.390	165,700
2024-05-14	0.405	0.405	0.390	0.390	0.371	70,800
2024-05-13	0.410	0.410	0.410	0.410	0.390	1,500
2024-05-08	0.400	0.400	0.400	0.400	0.380	10,000
2024-05-07	0.385	0.400	0.385	0.400	0.380	95,900
2024-05-06	0.360	0.400	0.360	0.390	0.371	106,100
2024-05-03	0.370	0.370	0.350	0.370	0.352	168,600
2024-05-02	0.370	0.370	0.350	0.350	0.333	15,600
2024-04-26	0.350	0.350	0.350	0.350	0.333	4,500
2024-04-25	0.350	0.350	0.350	0.350	0.333	15,000
2024-04-23	0.360	0.360	0.360	0.360	0.342	5,000
2024-04-22	0.345	0.345	0.345	0.345	0.328	3,000
2024-04-18	0.350	0.350	0.345	0.345	0.328	27,400
2024-04-16	0.350	0.350	0.350	0.350	0.333	4,400
2024-04-15	0.355	0.355	0.355	0.355	0.337	36,300
2024-04-12	0.345	0.345	0.345	0.345	0.328	3,000
2024-04-04	0.340	0.340	0.340	0.340	0.323	1,100
2024-03-29	0.350	0.350	0.335	0.335	0.318	33,700
2024-03-27	0.360	0.360	0.345	0.360	0.342	26,700
2024-03-26	0.350	0.350	0.350	0.350	0.333	92,900
2024-03-22	0.340	0.340	0.340	0.340	0.323	14,700
2024-03-20	0.335	0.335	0.335	0.335	0.318	27,000
2024-03-19	0.335	0.335	0.335	0.335	0.318	1,100
2024-03-18	0.340	0.340	0.335	0.340	0.323	25,900
2024-03-15	0.340	0.340	0.340	0.340	0.323	10,200
2024-03-14	0.340	0.340	0.340	0.340	0.323	5,000
2024-03-12	0.330	0.335	0.330	0.335	0.318	5,200
2024-03-11	0.335	0.335	0.335	0.335	0.318	10,000
2024-03-08	0.335	0.345	0.335	0.335	0.318	4,600
2024-03-07	0.340	0.350	0.335	0.350	0.333	38,000
2024-03-05	0.335	0.335	0.335	0.335	0.318	41,000
2024-03-04	0.335	0.335	0.335	0.335	0.318	4,400
2024-03-01	0.335	0.335	0.335	0.335	0.318	6,700
2024-02-29	0.340	0.340	0.340	0.340	0.323	59,700
2024-02-28	0.345	0.345	0.345	0.345	0.328	12,900
2024-02-23	0.345	0.365	0.345	0.365	0.347	18,100
2024-02-21	0.345	0.345	0.345	0.345	0.328	113,300
2024-02-20	0.360	0.370	0.360	0.370	0.352	19,900
2024-02-19	0.340	0.355	0.340	0.355	0.337	10,500
2024-02-16	0.335	0.340	0.335	0.340	0.323	24,800
2024-02-08	0.330	0.330	0.330	0.330	0.314	5,000
2024-02-06	0.335	0.335	0.330	0.335	0.318	71,900
2024-02-05	0.345	0.345	0.345	0.345	0.328	80,000
2024-01-30	0.350	0.350	0.350	0.350	0.333	12,000
2024-01-29	0.345	0.355	0.345	0.355	0.337	40,500
2024-01-26	0.345	0.345	0.345	0.345	0.328	20,500
2024-01-24	0.350	0.350	0.350	0.350	0.333	51,000
2024-01-22	0.340	0.345	0.340	0.345	0.328	9,000
2024-01-19	0.340	0.340	0.340	0.340	0.323	2,200
2024-01-18	0.340	0.340	0.340	0.340	0.323	10,000
2024-01-17	0.340	0.340	0.340	0.340	0.323	15,000
2024-01-16	0.340	0.340	0.340	0.340	0.323	4,500
2024-01-15	0.345	0.350	0.345	0.350	0.333	22,800
2024-01-12	0.345	0.345	0.340	0.340	0.323	27,200
2024-01-11	0.340	0.340	0.340	0.340	0.323	3,000

← NewerPage 9 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.