Guan Chong Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	2.670	2.740	2.670	2.720	1.054	1,092,468
2023-05-16	2.650	2.670	2.620	2.670	1.034	997,968
2023-05-15	2.600	2.660	2.600	2.650	1.027	654,967
2023-05-12	2.610	2.650	2.610	2.650	1.027	511,934
2023-05-11	2.620	2.640	2.600	2.620	1.015	725,434
2023-05-10	2.620	2.650	2.600	2.600	1.007	689,034
2023-05-09	2.550	2.670	2.550	2.640	1.023	762,301
2023-05-08	2.540	2.580	2.540	2.560	0.992	297,267
2023-05-05	2.590	2.590	2.510	2.530	0.980	120,400
2023-05-03	2.630	2.630	2.590	2.590	1.003	616,934
2023-05-02	2.630	2.660	2.620	2.650	1.027	570,034
2023-04-28	2.650	2.660	2.640	2.650	1.027	630,234
2023-04-27	2.680	2.680	2.630	2.670	1.034	1,431,268
2023-04-26	2.650	2.690	2.650	2.680	1.038	549,734
2023-04-25	2.690	2.700	2.660	2.680	1.038	501,434
2023-04-20	2.680	2.700	2.670	2.700	1.046	515,901
2023-04-19	2.690	2.690	2.650	2.690	1.042	476,000
2023-04-18	2.660	2.700	2.660	2.700	1.046	500,034
2023-04-17	2.690	2.700	2.660	2.700	1.046	804,068
2023-04-14	2.620	2.700	2.620	2.690	1.042	1,377,135
2023-04-13	2.600	2.660	2.580	2.620	1.015	997,968
2023-04-12	2.620	2.620	2.510	2.570	0.996	1,698,902
2023-04-11	2.470	2.640	2.450	2.610	1.011	4,075,171
2023-04-10	2.450	2.500	2.450	2.470	0.957	1,010,334
2023-04-07	2.470	2.480	2.420	2.450	0.949	1,038,334
2023-04-06	2.400	2.420	2.360	2.360	0.914	985,134
2023-04-05	2.440	2.440	2.410	2.410	0.934	785,634
2023-04-04	2.490	2.500	2.440	2.440	0.945	489,067
2023-04-03	2.450	2.500	2.450	2.460	0.953	592,201
2023-03-31	2.420	2.520	2.400	2.420	0.938	547,867
2023-03-30	2.420	2.420	2.410	2.420	0.938	733,367
2023-03-29	2.400	2.420	2.350	2.420	0.938	487,901
2023-03-28	2.400	2.430	2.320	2.420	0.938	603,401
2023-03-27	2.380	2.400	2.310	2.390	0.926	655,434
2023-03-24	2.440	2.440	2.310	2.400	0.930	1,323,235
2023-03-23	2.440	2.440	2.400	2.440	0.945	553,001
2023-03-22	2.420	2.440	2.400	2.410	0.934	919,568
2023-03-21	2.490	2.500	2.410	2.410	0.934	713,301
2023-03-20	2.550	2.570	2.450	2.450	0.949	690,201
2023-03-17	2.570	2.570	2.530	2.530	0.980	503,301
2023-03-16	2.550	2.570	2.510	2.510	0.972	530,834
2023-03-15	2.520	2.580	2.520	2.570	0.996	930,768
2023-03-14	2.580	2.580	2.510	2.510	0.972	635,134
2023-03-13	2.520	2.570	2.450	2.570	0.996	537,134
2023-03-10	2.540	2.590	2.540	2.540	0.984	516,834
2023-03-09	2.500	2.590	2.500	2.550	0.988	566,534
2023-03-08	2.520	2.550	2.480	2.540	0.984	489,767
2023-03-07	2.480	2.570	2.450	2.510	0.972	1,082,668
2023-03-06	2.350	2.480	2.350	2.450	0.949	1,188,835
2023-03-03	2.380	2.400	2.350	2.350	0.910	990,968
2023-03-02	2.250	2.430	2.190	2.400	0.930	3,684,804
2023-03-01	2.400	2.400	2.280	2.280	0.883	4,328,804
2023-02-28	2.580	2.580	2.400	2.400	0.930	1,703,802
2023-02-27	2.570	2.630	2.500	2.590	1.003	841,634
2023-02-24	2.560	2.590	2.530	2.550	0.988	413,934
2023-02-23	2.550	2.590	2.540	2.590	1.003	445,200
2023-02-22	2.570	2.590	2.540	2.580	1.000	121,800
2023-02-21	2.550	2.600	2.550	2.590	1.003	454,300
2023-02-20	2.620	2.620	2.530	2.540	0.984	639,101
2023-02-17	2.650	2.650	2.610	2.650	1.027	646,101

← NewerPage 15 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.