Guan Chong Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	2.100	2.170	2.090	2.130	0.825	764,167
2022-11-10	2.120	2.120	2.090	2.100	0.814	109,900
2022-11-09	2.090	2.120	2.090	2.100	0.814	118,067
2022-11-08	2.120	2.120	2.090	2.090	0.810	79,333
2022-11-07	2.100	2.120	2.090	2.120	0.821	207,900
2022-11-04	2.100	2.100	2.070	2.080	0.806	206,267
2022-11-03	2.130	2.130	2.100	2.100	0.814	84,700
2022-11-02	2.120	2.130	2.100	2.120	0.821	210,234
2022-11-01	2.090	2.130	2.090	2.110	0.817	423,267
2022-10-31	2.110	2.110	2.090	2.100	0.814	256,200
2022-10-28	2.140	2.140	2.080	2.080	0.806	232,867
2022-10-27	2.050	2.150	2.040	2.140	0.829	442,167
2022-10-26	2.040	2.050	2.040	2.040	0.790	276,267
2022-10-25	2.060	2.070	2.040	2.040	0.790	300,767
2022-10-21	2.080	2.080	2.070	2.070	0.802	77,000
2022-10-20	2.120	2.170	2.110	2.110	0.817	51,100
2022-10-19	2.040	2.120	2.040	2.120	0.821	187,600
2022-10-18	2.050	2.060	2.020	2.030	0.786	417,900
2022-10-17	2.050	2.070	2.030	2.040	0.790	417,667
2022-10-14	2.090	2.090	2.030	2.050	0.794	298,434
2022-10-13	2.070	2.080	2.040	2.060	0.798	632,334
2022-10-12	2.070	2.090	2.050	2.070	0.802	388,267
2022-10-11	2.100	2.100	2.040	2.060	0.798	590,801
2022-10-07	2.130	2.130	2.100	2.110	0.817	517,767
2022-10-06	2.140	2.140	2.100	2.120	0.821	260,167
2022-10-05	2.130	2.170	2.100	2.110	0.817	1,193,268
2022-10-04	2.170	2.180	2.120	2.120	0.821	776,534
2022-10-03	2.190	2.190	2.150	2.150	0.833	214,900
2022-09-30	2.220	2.230	2.190	2.190	0.848	505,634
2022-09-29	2.280	2.280	2.210	2.220	0.860	295,167
2022-09-28	2.310	2.330	2.260	2.300	0.891	401,334
2022-09-27	2.310	2.400	2.310	2.370	0.918	426,534
2022-09-26	2.270	2.320	2.250	2.310	0.895	272,300
2022-09-23	2.300	2.300	2.270	2.270	0.879	253,400
2022-09-22	2.280	2.320	2.260	2.310	0.895	144,200
2022-09-21	2.300	2.310	2.280	2.300	0.891	259,467
2022-09-20	2.300	2.310	2.300	2.300	0.891	18,667
2022-09-19	2.330	2.330	2.290	2.300	0.891	514,967
2022-09-15	2.340	2.340	2.320	2.330	0.903	205,334
2022-09-14	2.330	2.330	2.310	2.330	0.903	117,600
2022-09-13	2.370	2.390	2.320	2.370	0.910	356,067
2022-09-12	2.340	2.380	2.340	2.360	0.907	406,934
2022-09-09	2.320	2.340	2.310	2.320	0.891	97,300
2022-09-08	2.300	2.330	2.300	2.330	0.895	204,634
2022-09-07	2.290	2.340	2.280	2.310	0.887	630,234
2022-09-06	2.310	2.320	2.290	2.290	0.880	2,604,703
2022-09-05	2.360	2.390	2.290	2.310	0.887	1,009,634
2022-09-02	2.390	2.400	2.350	2.360	0.907	122,967
2022-09-01	2.390	2.430	2.350	2.400	0.922	374,967
2022-08-30	2.390	2.410	2.390	2.400	0.922	119,467
2022-08-29	2.450	2.450	2.390	2.400	0.922	213,267
2022-08-26	2.480	2.480	2.430	2.480	0.953	147,700
2022-08-25	2.440	2.480	2.410	2.430	0.933	302,867
2022-08-24	2.440	2.450	2.400	2.410	0.926	326,667
2022-08-23	2.400	2.430	2.380	2.390	0.918	281,400
2022-08-22	2.490	2.490	2.420	2.430	0.933	263,900
2022-08-19	2.510	2.520	2.460	2.510	0.964	451,034
2022-08-18	2.510	2.520	2.490	2.520	0.968	973,468
2022-08-17	2.470	2.520	2.450	2.520	0.968	2,220,636
2022-08-16	2.400	2.490	2.380	2.450	0.941	1,645,235

← NewerPage 17 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.