Guan Chong Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	2.930	2.980	2.930	2.960	1.159	6,526,807
2024-05-08	2.920	2.970	2.900	2.920	1.144	20,619,455
2024-05-07	2.900	2.950	2.900	2.930	1.148	24,012,825
2024-05-06	2.840	2.940	2.840	2.900	1.136	17,943,585
2024-05-03	2.810	2.870	2.790	2.840	1.112	12,988,980
2024-05-02	2.700	2.840	2.640	2.840	1.112	8,611,642
2024-04-30	2.820	2.830	2.730	2.740	1.073	15,410,983
2024-04-29	2.780	2.920	2.780	2.840	1.112	26,875,128
2024-04-26	2.750	2.840	2.700	2.790	1.093	11,430,778
2024-04-25	2.730	2.750	2.660	2.750	1.077	5,484,039
2024-04-24	2.740	2.760	2.680	2.710	1.061	17,178,251
2024-04-23	2.690	2.760	2.640	2.730	1.069	28,214,462
2024-04-22	2.560	2.740	2.560	2.670	1.046	17,444,018
2024-04-19	2.570	2.590	2.510	2.560	1.003	4,929,638
2024-04-18	2.500	2.570	2.470	2.550	0.999	6,146,706
2024-04-17	2.530	2.580	2.480	2.490	0.975	5,257,705
2024-04-16	2.600	2.610	2.520	2.540	0.995	9,446,743
2024-04-15	2.490	2.650	2.450	2.600	1.018	23,432,991
2024-04-12	2.490	2.540	2.470	2.490	0.975	14,807,815
2024-04-09	2.530	2.540	2.470	2.510	0.983	7,101,507
2024-04-08	2.550	2.580	2.530	2.540	0.995	10,338,777
2024-04-05	2.490	2.620	2.470	2.550	0.999	21,730,822
2024-04-04	2.390	2.550	2.350	2.490	0.975	25,550,026
2024-04-03	2.470	2.480	2.340	2.370	0.928	19,100,220
2024-04-02	2.510	2.540	2.460	2.470	0.967	13,006,013
2024-04-01	2.550	2.580	2.460	2.510	0.983	16,887,517
2024-03-29	2.510	2.550	2.470	2.540	0.995	20,135,287
2024-03-27	2.500	2.530	2.430	2.500	0.979	40,531,209
2024-03-26	2.400	2.540	2.370	2.470	0.967	29,781,997
2024-03-25	2.320	2.420	2.320	2.360	0.924	11,105,978
2024-03-22	2.220	2.360	2.170	2.330	0.913	27,838,562
2024-03-21	2.050	2.250	2.050	2.220	0.869	34,165,402
2024-03-20	1.860	2.110	1.860	2.070	0.811	30,843,899
2024-03-19	1.880	1.880	1.840	1.860	0.728	3,260,370
2024-03-18	1.850	1.900	1.830	1.880	0.736	3,936,337
2024-03-15	1.900	1.900	1.830	1.850	0.725	3,837,871
2024-03-14	1.900	1.950	1.870	1.900	0.744	6,525,873
2024-03-13	1.910	1.940	1.880	1.900	0.744	3,672,904
2024-03-12	1.940	1.950	1.880	1.920	0.752	7,282,108
2024-03-11	1.800	1.950	1.800	1.940	0.760	18,205,852
2024-03-08	1.700	1.810	1.700	1.800	0.705	9,467,276
2024-03-07	1.600	1.710	1.600	1.700	0.666	9,878,644
2024-03-06	1.600	1.600	1.560	1.590	0.623	2,471,936
2024-03-05	1.560	1.600	1.540	1.600	0.627	2,400,769
2024-03-04	1.600	1.610	1.540	1.550	0.607	3,446,337
2024-03-01	1.600	1.640	1.590	1.600	0.627	5,593,939
2024-02-29	1.520	1.630	1.510	1.600	0.627	15,660,883
2024-02-28	1.570	1.580	1.560	1.570	0.615	2,019,969
2024-02-27	1.580	1.590	1.560	1.580	0.619	2,503,203
2024-02-26	1.630	1.640	1.570	1.590	0.623	8,977,509
2024-02-23	1.680	1.690	1.630	1.630	0.638	6,707,640
2024-02-22	1.670	1.690	1.660	1.670	0.654	3,757,837
2024-02-21	1.660	1.720	1.650	1.670	0.654	5,132,172
2024-02-20	1.690	1.700	1.660	1.660	0.650	3,174,037
2024-02-19	1.660	1.690	1.660	1.690	0.662	2,921,103
2024-02-16	1.660	1.660	1.630	1.660	0.650	3,156,770
2024-02-15	1.670	1.670	1.630	1.660	0.650	3,714,671
2024-02-14	1.690	1.690	1.650	1.660	0.650	3,273,437
2024-02-13	1.670	1.740	1.670	1.690	0.662	4,004,004
2024-02-09	1.680	1.700	1.650	1.670	0.654	2,241,636

← NewerPage 11 of 21 · 1,224 trading daysOlder →

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.