Guan Chong Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 3.500 | 3.770 | 3.460 | 3.730 | 1.461 | 3,164,703 |
| 2024-08-06 | 3.350 | 3.590 | 3.320 | 3.490 | 1.367 | 4,553,738 |
| 2024-08-05 | 3.600 | 3.610 | 3.190 | 3.500 | 1.371 | 7,999,608 |
| 2024-08-02 | 3.820 | 3.820 | 3.620 | 3.660 | 1.433 | 6,982,274 |
| 2024-08-01 | 3.850 | 3.920 | 3.780 | 3.820 | 1.496 | 2,747,970 |
| 2024-07-31 | 3.880 | 3.890 | 3.810 | 3.830 | 1.500 | 2,534,936 |
| 2024-07-30 | 4.010 | 4.040 | 3.830 | 3.890 | 1.524 | 6,566,940 |
| 2024-07-29 | 4.030 | 4.090 | 3.900 | 4.020 | 1.574 | 2,853,903 |
| 2024-07-26 | 4.000 | 4.080 | 3.960 | 4.040 | 1.582 | 738,034 |
| 2024-07-25 | 4.230 | 4.230 | 3.910 | 4.020 | 1.574 | 6,468,240 |
| 2024-07-24 | 4.300 | 4.320 | 4.220 | 4.250 | 1.665 | 913,734 |
| 2024-07-23 | 4.190 | 4.340 | 4.140 | 4.280 | 1.676 | 2,992,970 |
| 2024-07-22 | 4.250 | 4.250 | 4.080 | 4.160 | 1.629 | 3,232,370 |
| 2024-07-19 | 4.190 | 4.330 | 4.190 | 4.250 | 1.665 | 1,319,268 |
| 2024-07-18 | 4.250 | 4.250 | 4.150 | 4.200 | 1.645 | 2,178,169 |
| 2024-07-17 | 4.400 | 4.420 | 4.210 | 4.250 | 1.665 | 4,424,238 |
| 2024-07-16 | 4.370 | 4.430 | 4.360 | 4.390 | 1.719 | 2,058,935 |
| 2024-07-15 | 4.260 | 4.390 | 4.250 | 4.360 | 1.708 | 5,642,006 |
| 2024-07-12 | 4.280 | 4.320 | 4.140 | 4.260 | 1.668 | 5,845,706 |
| 2024-07-11 | 4.170 | 4.350 | 4.170 | 4.260 | 1.668 | 8,527,642 |
| 2024-07-10 | 3.990 | 4.160 | 3.970 | 4.160 | 1.629 | 6,295,107 |
| 2024-07-09 | 4.000 | 4.060 | 3.930 | 4.010 | 1.571 | 5,067,539 |
| 2024-07-05 | 3.940 | 4.010 | 3.910 | 3.960 | 1.551 | 3,710,004 |
| 2024-07-04 | 3.860 | 3.980 | 3.810 | 3.940 | 1.543 | 5,064,739 |
| 2024-07-03 | 3.800 | 3.880 | 3.770 | 3.860 | 1.512 | 5,323,506 |
| 2024-07-02 | 3.790 | 3.880 | 3.730 | 3.800 | 1.488 | 8,933,643 |
| 2024-07-01 | 3.690 | 3.790 | 3.670 | 3.780 | 1.480 | 3,720,271 |
| 2024-06-28 | 3.680 | 3.710 | 3.650 | 3.680 | 1.441 | 2,212,002 |
| 2024-06-27 | 3.650 | 3.730 | 3.650 | 3.680 | 1.441 | 3,797,737 |
| 2024-06-26 | 3.600 | 3.740 | 3.600 | 3.640 | 1.426 | 6,181,006 |
| 2024-06-25 | 3.600 | 3.700 | 3.560 | 3.620 | 1.418 | 7,863,341 |
| 2024-06-24 | 3.780 | 3.780 | 3.610 | 3.640 | 1.426 | 4,926,605 |
| 2024-06-21 | 3.700 | 3.810 | 3.650 | 3.780 | 1.480 | 5,022,039 |
| 2024-06-20 | 3.710 | 3.770 | 3.620 | 3.720 | 1.457 | 8,207,275 |
| 2024-06-19 | 3.870 | 3.870 | 3.650 | 3.710 | 1.453 | 10,419,044 |
| 2024-06-18 | 3.920 | 3.920 | 3.810 | 3.850 | 1.508 | 6,497,640 |
| 2024-06-14 | 3.880 | 3.940 | 3.800 | 3.890 | 1.524 | 8,978,443 |
| 2024-06-13 | 3.940 | 3.990 | 3.830 | 3.880 | 1.520 | 6,838,774 |
| 2024-06-12 | 3.980 | 4.010 | 3.930 | 3.930 | 1.539 | 3,144,403 |
| 2024-06-11 | 4.030 | 4.060 | 3.950 | 4.020 | 1.574 | 5,102,772 |
| 2024-06-10 | 4.020 | 4.120 | 4.020 | 4.030 | 1.578 | 5,278,939 |
| 2024-06-07 | 4.090 | 4.090 | 3.980 | 4.020 | 1.574 | 3,936,804 |
| 2024-06-06 | 3.980 | 4.130 | 3.950 | 4.000 | 1.567 | 11,899,312 |
| 2024-06-05 | 3.950 | 4.040 | 3.920 | 3.980 | 1.559 | 8,069,608 |
| 2024-06-04 | 4.070 | 4.180 | 3.880 | 3.950 | 1.547 | 11,003,778 |
| 2024-05-31 | 4.330 | 4.330 | 4.020 | 4.070 | 1.594 | 12,808,147 |
| 2024-05-30 | 4.430 | 4.440 | 4.270 | 4.300 | 1.684 | 14,252,015 |
| 2024-05-29 | 4.370 | 4.430 | 4.240 | 4.430 | 1.735 | 18,869,686 |
| 2024-05-28 | 3.860 | 4.450 | 3.780 | 4.350 | 1.704 | 57,707,826 |
| 2024-05-27 | 3.940 | 4.010 | 3.740 | 3.860 | 1.512 | 19,191,220 |
| 2024-05-24 | 3.780 | 3.990 | 3.760 | 3.940 | 1.543 | 14,995,415 |
| 2024-05-23 | 3.770 | 3.890 | 3.740 | 3.810 | 1.492 | 13,032,147 |
| 2024-05-21 | 3.790 | 3.860 | 3.680 | 3.750 | 1.469 | 14,351,648 |
| 2024-05-20 | 3.680 | 3.860 | 3.600 | 3.800 | 1.488 | 14,322,948 |
| 2024-05-17 | 3.380 | 3.670 | 3.370 | 3.650 | 1.430 | 19,309,753 |
| 2024-05-16 | 3.110 | 3.490 | 3.110 | 3.390 | 1.328 | 23,377,457 |
| 2024-05-15 | 3.190 | 3.230 | 3.080 | 3.100 | 1.214 | 18,244,819 |
| 2024-05-14 | 3.050 | 3.250 | 2.950 | 3.190 | 1.249 | 17,764,852 |
| 2024-05-13 | 3.010 | 3.070 | 3.010 | 3.050 | 1.195 | 4,135,138 |
| 2024-05-10 | 2.970 | 3.030 | 2.950 | 3.010 | 1.179 | 16,215,750 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.0250 MYR |
| 2026-06-18 | 0.0150 MYR |
| 2026-05-14 | 0.0150 MYR |
| 2026-03-17 | 0.0150 MYR |
| 2025-05-14 | 0.0150 MYR |
| 2025-03-20 | 0.0150 MYR |
| 2024-12-11 | 0.0100 MYR |
| 2024-11-11 | 0.0233 MYR |
| 2023-12-26 | 0.0200 MYR |
| 2022-09-14 | 0.0200 MYR |
| 2022-06-16 | 0.0150 MYR |
| 2022-05-17 | 0.0200 MYR |
| 2021-12-22 | 0.0100 MYR |
| 2021-06-14 | 0.0100 MYR |
| 2021-05-11 | 0.0100 MYR |
| 2020-12-23 | 0.0150 MYR |
| 2020-06-11 | 0.0100 MYR |
| 2019-12-04 | 0.0100 MYR |
| 2019-09-03 | 0.0150 MYR |
| 2019-06-13 | 0.0150 MYR |
| 2019-03-04 | 0.0200 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.