Gopeng Bhd historical data

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

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
2026-09-18	0.795	0.795	0.795	0.795	0.795	0
2026-09-17	0.795	0.795	0.795	0.795	0.795	0
2026-09-16	0.795	0.795	0.795	0.795	0.795	0
2026-09-15	0.795	0.795	0.795	0.795	0.795	100
2026-09-14	0.760	0.800	0.760	0.760	0.760	69,000
2026-09-11	0.750	0.750	0.720	0.720	0.720	7,300
2026-09-10	0.770	0.770	0.770	0.770	0.770	100
2026-09-09	0.730	0.770	0.705	0.715	0.715	15,000
2026-09-08	0.785	0.785	0.785	0.785	0.785	0
2026-09-07	0.780	0.795	0.780	0.785	0.785	4,300
2026-09-04	0.795	0.795	0.795	0.795	0.795	0
2026-09-03	0.795	0.795	0.795	0.795	0.795	0
2026-09-02	0.730	0.800	0.720	0.795	0.795	14,700
2026-09-01	0.800	0.800	0.800	0.800	0.800	0
2026-08-31	0.800	0.800	0.800	0.800	0.800	0
2026-08-28	0.800	0.800	0.800	0.800	0.800	0
2026-08-27	0.760	0.800	0.760	0.800	0.800	68,300
2026-08-26	0.760	0.760	0.760	0.760	0.760	9,000
2026-08-25	0.785	0.785	0.785	0.785	0.785	0
2026-08-24	0.785	0.785	0.785	0.785	0.785	200
2026-08-21	0.775	0.785	0.760	0.760	0.760	10,600
2026-08-20	0.790	0.790	0.790	0.790	0.790	100
2026-08-19	0.790	0.790	0.790	0.790	0.790	200
2026-08-18	0.800	0.800	0.760	0.760	0.760	12,400
2026-08-17	0.765	0.765	0.760	0.760	0.760	11,200
2026-08-14	0.830	0.830	0.830	0.830	0.830	0
2026-08-13	0.830	0.830	0.830	0.830	0.830	0
2026-08-12	0.835	0.835	0.760	0.830	0.830	2,400
2026-08-11	0.830	0.830	0.765	0.765	0.765	700
2026-08-10	0.820	0.820	0.820	0.820	0.820	100
2026-08-07	0.800	0.800	0.800	0.800	0.800	10,000
2026-08-06	0.835	0.835	0.755	0.795	0.795	1,400
2026-08-05	0.820	0.820	0.820	0.820	0.820	35,100
2026-08-04	0.780	0.810	0.780	0.810	0.810	40,800
2026-08-03	0.780	0.780	0.780	0.780	0.780	0
2026-07-31	0.780	0.780	0.780	0.780	0.780	20,000
2026-07-30	0.790	0.790	0.790	0.790	0.790	0
2026-07-29	0.735	0.790	0.735	0.790	0.790	126,000
2026-07-28	0.790	0.790	0.790	0.790	0.790	0
2026-07-27	0.750	0.790	0.750	0.790	0.790	100,300

Page 1 of 2 · 64 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.