Guan Chong Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	2.630	2.660	2.600	2.650	1.027	427,934
2023-02-15	2.640	2.670	2.640	2.660	1.031	787,034
2023-02-14	2.650	2.670	2.640	2.650	1.027	465,734
2023-02-13	2.650	2.670	2.640	2.660	1.031	535,501
2023-02-10	2.740	2.740	2.620	2.670	1.034	1,468,602
2023-02-09	2.730	2.750	2.700	2.740	1.062	718,667
2023-02-08	2.730	2.750	2.680	2.740	1.062	1,932,235
2023-02-07	2.700	2.730	2.620	2.730	1.058	805,701
2023-02-03	2.740	2.750	2.700	2.730	1.058	338,567
2023-02-02	2.750	2.770	2.710	2.730	1.058	743,401
2023-01-31	2.740	2.760	2.730	2.750	1.065	1,057,001
2023-01-30	2.710	2.770	2.710	2.750	1.065	2,381,636
2023-01-27	2.700	2.750	2.680	2.720	1.054	3,371,437
2023-01-26	2.760	2.800	2.680	2.680	1.038	3,476,204
2023-01-25	2.610	2.780	2.610	2.760	1.069	3,887,104
2023-01-20	2.600	2.620	2.600	2.610	1.011	502,601
2023-01-19	2.600	2.620	2.600	2.600	1.007	1,329,535
2023-01-18	2.610	2.610	2.590	2.600	1.007	825,301
2023-01-17	2.600	2.620	2.600	2.610	1.011	459,200
2023-01-16	2.600	2.630	2.590	2.600	1.007	1,029,701
2023-01-13	2.500	2.600	2.500	2.570	0.996	2,162,769
2023-01-12	2.460	2.500	2.460	2.480	0.961	544,367
2023-01-11	2.460	2.460	2.450	2.460	0.953	460,600
2023-01-10	2.400	2.450	2.370	2.450	0.949	1,035,768
2023-01-09	2.450	2.450	2.390	2.400	0.930	564,667
2023-01-06	2.430	2.460	2.400	2.450	0.949	568,867
2023-01-05	2.420	2.440	2.410	2.430	0.941	582,167
2023-01-03	2.400	2.430	2.400	2.430	0.941	213,500
2022-12-30	2.400	2.440	2.390	2.400	0.930	107,333
2022-12-29	2.440	2.450	2.370	2.400	0.930	682,967
2022-12-28	2.400	2.420	2.400	2.420	0.938	386,634
2022-12-27	2.470	2.470	2.410	2.410	0.934	341,367
2022-12-23	2.460	2.470	2.460	2.460	0.953	124,600
2022-12-22	2.450	2.480	2.450	2.470	0.957	183,400
2022-12-21	2.480	2.480	2.450	2.450	0.949	396,434
2022-12-20	2.460	2.500	2.450	2.480	0.961	773,501
2022-12-19	2.460	2.460	2.400	2.460	0.953	92,633
2022-12-16	2.420	2.460	2.410	2.460	0.953	938,001
2022-12-15	2.400	2.440	2.400	2.420	0.938	383,600
2022-12-14	2.400	2.450	2.370	2.400	0.930	108,033
2022-12-13	2.370	2.420	2.370	2.400	0.930	1,295,701
2022-12-12	2.380	2.400	2.350	2.360	0.914	878,968
2022-12-09	2.420	2.420	2.370	2.400	0.930	756,934
2022-12-08	2.430	2.430	2.420	2.430	0.941	378,000
2022-12-07	2.430	2.460	2.420	2.430	0.941	681,567
2022-12-06	2.440	2.470	2.420	2.450	0.949	1,163,868
2022-12-05	2.400	2.440	2.390	2.440	0.945	548,334
2022-12-02	2.410	2.410	2.400	2.400	0.930	168,234
2022-12-01	2.360	2.420	2.350	2.410	0.934	929,134
2022-11-30	2.400	2.400	2.310	2.360	0.914	192,500
2022-11-29	2.280	2.400	2.270	2.380	0.922	728,701
2022-11-25	2.260	2.280	2.250	2.280	0.883	146,067
2022-11-24	2.220	2.290	2.220	2.250	0.872	807,101
2022-11-23	2.150	2.230	2.150	2.210	0.856	572,134
2022-11-22	2.250	2.250	2.100	2.150	0.833	4,192,071
2022-11-21	2.280	2.280	2.180	2.220	0.860	331,334
2022-11-17	2.250	2.250	2.190	2.210	0.856	637,701
2022-11-16	2.170	2.260	2.170	2.260	0.876	641,667
2022-11-15	2.140	2.200	2.140	2.190	0.848	1,444,335
2022-11-14	2.150	2.170	2.120	2.140	0.829	386,400

← NewerPage 16 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.