Guan Chong Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	1.680	1.700	1.670	1.670	0.654	1,294,535
2024-02-07	1.680	1.700	1.680	1.680	0.658	370,767
2024-02-06	1.670	1.700	1.660	1.680	0.658	1,462,768
2024-02-05	1.690	1.700	1.650	1.670	0.654	1,146,135
2024-02-02	1.670	1.680	1.660	1.680	0.658	1,322,068
2024-01-31	1.700	1.700	1.660	1.660	0.650	1,602,302
2024-01-30	1.700	1.700	1.660	1.670	0.654	2,019,735
2024-01-29	1.690	1.710	1.680	1.690	0.662	1,850,569
2024-01-26	1.710	1.720	1.680	1.680	0.658	1,183,468
2024-01-24	1.680	1.720	1.680	1.710	0.670	1,093,868
2024-01-23	1.720	1.740	1.690	1.690	0.662	2,007,369
2024-01-22	1.670	1.710	1.670	1.710	0.670	1,953,235
2024-01-19	1.650	1.670	1.640	1.670	0.654	2,075,735
2024-01-18	1.670	1.670	1.630	1.640	0.642	2,376,269
2024-01-17	1.720	1.720	1.640	1.670	0.654	6,365,573
2024-01-16	1.660	1.730	1.650	1.720	0.674	13,190,580
2024-01-15	1.710	1.720	1.650	1.660	0.650	9,880,044
2024-01-12	1.730	1.740	1.700	1.710	0.670	4,051,604
2024-01-11	1.740	1.750	1.720	1.730	0.678	4,490,971
2024-01-10	1.750	1.760	1.720	1.740	0.681	4,478,371
2024-01-09	1.780	1.790	1.740	1.740	0.681	6,089,773
2024-01-08	1.770	1.780	1.740	1.760	0.689	6,611,973
2024-01-05	1.740	1.780	1.740	1.770	0.693	19,070,820
2024-01-04	1.770	1.770	1.710	1.720	0.674	10,467,111
2024-01-03	1.760	1.790	1.740	1.770	0.693	6,981,807
2024-01-02	1.830	1.830	1.740	1.750	0.685	11,041,811
2023-12-29	1.870	1.870	1.820	1.830	0.717	3,579,570
2023-12-28	1.840	1.890	1.840	1.880	0.736	4,179,471
2023-12-27	1.830	1.840	1.820	1.840	0.721	3,347,870
2023-12-26	1.850	1.850	1.820	1.830	0.717	3,898,537
2023-12-22	1.850	1.880	1.850	1.850	0.717	5,288,505
2023-12-21	1.860	1.870	1.840	1.840	0.713	3,610,137
2023-12-20	1.850	1.890	1.850	1.850	0.717	3,909,504
2023-12-19	1.830	1.870	1.830	1.850	0.717	4,089,171
2023-12-18	1.830	1.840	1.820	1.830	0.709	3,349,737
2023-12-15	1.830	1.840	1.820	1.820	0.705	3,550,870
2023-12-14	1.840	1.850	1.820	1.830	0.709	3,744,537
2023-12-13	1.820	1.860	1.800	1.840	0.713	7,749,708
2023-12-12	1.840	1.840	1.820	1.820	0.705	4,407,671
2023-12-11	1.870	1.870	1.830	1.830	0.709	5,693,806
2023-12-08	1.860	1.880	1.830	1.870	0.724	5,184,205
2023-12-07	1.880	1.880	1.810	1.870	0.724	7,175,474
2023-12-06	1.880	1.880	1.840	1.870	0.724	6,529,607
2023-12-05	1.860	1.930	1.850	1.860	0.721	11,292,645
2023-12-04	1.880	1.880	1.840	1.840	0.713	6,408,740
2023-12-01	1.900	1.900	1.850	1.880	0.728	4,149,371
2023-11-30	1.900	1.920	1.840	1.900	0.736	5,402,372
2023-11-29	1.990	1.990	1.820	1.970	0.763	16,604,950
2023-11-28	2.060	2.060	1.960	1.970	0.763	5,881,639
2023-11-27	2.000	2.050	2.000	2.020	0.783	1,136,101
2023-11-24	2.000	2.020	2.000	2.000	0.775	467,367
2023-11-23	2.010	2.030	1.990	2.000	0.775	1,798,302
2023-11-22	2.060	2.060	2.000	2.010	0.779	1,424,735
2023-11-21	2.040	2.070	2.020	2.060	0.798	2,083,902
2023-11-20	2.080	2.080	2.010	2.020	0.783	1,914,969
2023-11-17	2.080	2.090	2.060	2.080	0.806	2,718,103
2023-11-16	2.100	2.120	2.070	2.080	0.806	1,722,235
2023-11-15	2.120	2.140	2.100	2.100	0.814	682,267
2023-11-14	2.160	2.160	2.090	2.120	0.821	1,823,502
2023-11-10	2.180	2.180	2.150	2.160	0.837	430,967

← NewerPage 12 of 21 · 1,221 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.