Gopeng Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.720	0.725	0.705	0.710	0.710	19,700
2026-10-15	0.715	0.715	0.715	0.715	0.715	0
2026-10-14	0.715	0.715	0.715	0.715	0.715	0
2026-10-13	0.715	0.715	0.715	0.715	0.715	0
2026-10-12	0.715	0.715	0.715	0.715	0.715	0
2026-10-09	0.715	0.715	0.715	0.715	0.715	0
2026-10-08	0.715	0.715	0.715	0.715	0.715	0
2026-10-07	0.715	0.715	0.715	0.715	0.715	55,000
2026-10-06	0.715	0.715	0.715	0.715	0.715	0
2026-10-05	0.715	0.715	0.715	0.715	0.715	0
2026-10-02	0.715	0.715	0.715	0.715	0.715	40,500
2026-10-01	0.715	0.715	0.715	0.715	0.715	5,700
2026-09-30	0.715	0.715	0.715	0.715	0.715	22,400
2026-09-29	0.750	0.750	0.750	0.750	0.750	0
2026-09-28	0.750	0.750	0.750	0.750	0.750	7,500
2026-09-25	0.760	0.760	0.760	0.760	0.760	0
2026-09-24	0.760	0.760	0.760	0.760	0.760	6,700
2026-09-23	0.760	0.760	0.760	0.760	0.760	2,200
2026-09-22	0.795	0.795	0.795	0.795	0.795	0
2026-09-21	0.795	0.795	0.795	0.795	0.795	0

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.