Guan Chong Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	2.150	2.180	2.140	2.180	0.845	2,329,136
2023-11-08	2.160	2.160	2.140	2.140	0.829	50,867
2023-11-07	2.170	2.170	2.150	2.160	0.837	2,704,336
2023-11-06	2.150	2.150	2.130	2.140	0.829	163,800
2023-11-03	2.140	2.180	2.130	2.140	0.829	294,700
2023-11-02	2.140	2.150	2.120	2.140	0.829	295,400
2023-11-01	2.180	2.190	2.140	2.150	0.833	680,634
2023-10-31	2.170	2.180	2.130	2.170	0.841	104,067
2023-10-30	2.150	2.170	2.140	2.160	0.837	48,533
2023-10-27	2.160	2.170	2.160	2.170	0.841	1,909,602
2023-10-26	2.170	2.180	2.100	2.170	0.841	643,767
2023-10-25	2.150	2.170	2.150	2.170	0.841	24,733
2023-10-24	2.150	2.170	2.120	2.150	0.833	943,834
2023-10-23	2.120	2.170	2.070	2.170	0.841	1,571,735
2023-10-20	2.160	2.170	2.090	2.160	0.837	1,208,901
2023-10-19	2.200	2.210	2.160	2.180	0.845	1,279,135
2023-10-18	2.200	2.210	2.200	2.210	0.856	268,567
2023-10-17	2.200	2.210	2.200	2.210	0.856	129,967
2023-10-16	2.220	2.220	2.200	2.200	0.852	415,800
2023-10-13	2.190	2.220	2.190	2.210	0.856	739,667
2023-10-12	2.210	2.210	2.160	2.170	0.841	743,167
2023-10-11	2.180	2.240	2.170	2.190	0.848	720,301
2023-10-10	2.150	2.190	2.150	2.180	0.845	363,067
2023-10-09	2.200	2.200	2.120	2.150	0.833	491,401
2023-10-06	2.210	2.210	2.180	2.200	0.852	346,967
2023-10-05	2.220	2.220	2.200	2.210	0.856	957,134
2023-10-04	2.180	2.220	2.150	2.210	0.856	1,657,135
2023-10-03	2.170	2.180	2.160	2.170	0.841	124,367
2023-10-02	2.170	2.170	2.160	2.170	0.841	44,800
2023-09-29	2.150	2.180	2.150	2.170	0.841	327,367
2023-09-27	2.210	2.210	2.160	2.160	0.837	175,234
2023-09-26	2.200	2.210	2.180	2.210	0.856	618,567
2023-09-25	2.230	2.240	2.190	2.210	0.856	206,500
2023-09-22	2.230	2.230	2.200	2.230	0.864	188,767
2023-09-21	2.230	2.230	2.200	2.230	0.864	176,867
2023-09-20	2.240	2.250	2.200	2.230	0.864	561,867
2023-09-19	2.120	2.270	2.120	2.230	0.864	1,240,868
2023-09-18	2.130	2.150	2.100	2.130	0.825	350,234
2023-09-15	2.120	2.170	2.110	2.130	0.825	248,734
2023-09-14	2.110	2.120	2.090	2.100	0.814	2,826,370
2023-09-13	2.090	2.140	2.080	2.140	0.829	1,147,768
2023-09-12	2.070	2.100	2.040	2.090	0.810	1,590,868
2023-09-11	2.070	2.090	2.070	2.070	0.802	53,900
2023-09-08	2.110	2.140	2.080	2.080	0.806	589,401
2023-09-07	2.080	2.120	2.070	2.110	0.817	710,734
2023-09-06	2.080	2.100	2.050	2.070	0.802	857,734
2023-09-05	2.090	2.110	2.070	2.070	0.802	78,633
2023-09-04	2.100	2.100	2.090	2.090	0.810	134,400
2023-09-01	2.080	2.120	2.060	2.110	0.817	202,767
2023-08-30	2.110	2.110	2.060	2.080	0.806	643,767
2023-08-29	2.080	2.120	2.070	2.110	0.817	345,800
2023-08-28	2.070	2.070	2.070	2.070	0.802	206,500
2023-08-25	2.060	2.090	2.050	2.070	0.802	136,267
2023-08-24	2.060	2.070	2.060	2.070	0.802	449,867
2023-08-23	2.090	2.090	2.050	2.060	0.798	734,067
2023-08-22	2.100	2.100	2.080	2.080	0.806	532,934
2023-08-21	2.080	2.110	2.080	2.100	0.814	772,101
2023-08-18	2.080	2.090	2.070	2.070	0.802	1,326,268
2023-08-17	2.110	2.120	2.070	2.070	0.802	2,777,836
2023-08-16	2.130	2.130	2.080	2.100	0.814	2,209,669

← NewerPage 13 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.