Guan Chong Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	2.400	2.490	2.380	2.450	0.941	1,645,235
2022-08-15	2.400	2.420	2.370	2.410	0.926	593,834
2022-08-12	2.300	2.430	2.300	2.410	0.926	924,701
2022-08-11	2.280	2.340	2.250	2.340	0.899	675,501
2022-08-10	2.310	2.310	2.240	2.250	0.864	931,468
2022-08-09	2.360	2.370	2.320	2.320	0.891	402,967
2022-08-08	2.440	2.440	2.350	2.350	0.903	362,134
2022-08-05	2.400	2.440	2.360	2.440	0.937	889,468
2022-08-04	2.330	2.410	2.330	2.360	0.907	1,095,501
2022-08-03	2.340	2.360	2.300	2.320	0.891	433,767
2022-08-02	2.400	2.400	2.320	2.340	0.899	783,534
2022-08-01	2.420	2.450	2.360	2.450	0.941	739,901
2022-07-29	2.270	2.420	2.260	2.420	0.930	2,150,402
2022-07-28	2.200	2.270	2.190	2.270	0.872	1,786,635
2022-07-27	2.210	2.230	2.180	2.190	0.841	950,134
2022-07-26	2.240	2.240	2.180	2.220	0.853	451,267
2022-07-25	2.240	2.240	2.200	2.210	0.849	415,567
2022-07-22	2.240	2.270	2.210	2.260	0.868	611,334
2022-07-21	2.240	2.240	2.180	2.240	0.861	1,186,268
2022-07-20	2.200	2.240	2.190	2.230	0.857	988,868
2022-07-19	2.180	2.210	2.170	2.200	0.845	693,467
2022-07-18	2.190	2.230	2.180	2.200	0.845	662,901
2022-07-15	2.240	2.250	2.170	2.180	0.837	717,267
2022-07-14	2.280	2.300	2.220	2.240	0.861	565,834
2022-07-13	2.340	2.340	2.260	2.260	0.868	800,801
2022-07-12	2.380	2.400	2.320	2.360	0.907	217,467
2022-07-08	2.370	2.440	2.370	2.400	0.922	747,367
2022-07-07	2.470	2.470	2.390	2.430	0.933	1,296,401
2022-07-06	2.500	2.500	2.460	2.490	0.957	342,300
2022-07-05	2.500	2.520	2.480	2.510	0.964	116,667
2022-07-04	2.500	2.510	2.490	2.500	0.960	505,867
2022-07-01	2.510	2.540	2.420	2.510	0.964	507,034
2022-06-30	2.520	2.560	2.520	2.520	0.968	674,567
2022-06-29	2.540	2.540	2.520	2.520	0.968	258,767
2022-06-28	2.530	2.530	2.510	2.530	0.972	176,400
2022-06-27	2.490	2.530	2.470	2.530	0.972	325,267
2022-06-24	2.470	2.490	2.450	2.490	0.957	408,567
2022-06-23	2.480	2.480	2.440	2.470	0.949	219,334
2022-06-22	2.500	2.500	2.440	2.480	0.953	1,067,968
2022-06-21	2.480	2.500	2.450	2.500	0.960	657,067
2022-06-20	2.450	2.470	2.430	2.460	0.945	477,167
2022-06-17	2.400	2.510	2.400	2.500	0.960	546,467
2022-06-16	2.530	2.530	2.430	2.470	0.949	933,801
2022-06-15	2.550	2.570	2.500	2.550	0.974	1,494,502
2022-06-14	2.430	2.580	2.430	2.550	0.974	1,233,635
2022-06-13	2.500	2.500	2.470	2.480	0.947	567,001
2022-06-10	2.510	2.570	2.510	2.520	0.962	636,767
2022-06-09	2.580	2.580	2.520	2.570	0.981	472,734
2022-06-08	2.610	2.610	2.540	2.570	0.981	1,710,568
2022-06-07	2.580	2.610	2.560	2.610	0.997	370,300
2022-06-03	2.610	2.610	2.550	2.590	0.989	771,634
2022-06-02	2.490	2.630	2.490	2.610	0.997	2,525,603
2022-06-01	2.420	2.500	2.410	2.490	0.951	1,523,902
2022-05-31	2.310	2.440	2.300	2.440	0.932	4,805,038
2022-05-30	2.290	2.290	2.230	2.230	0.852	588,234
2022-05-27	2.260	2.300	2.260	2.300	0.878	354,667
2022-05-26	2.260	2.280	2.250	2.260	0.863	1,056,301
2022-05-25	2.290	2.290	2.270	2.280	0.871	245,000
2022-05-24	2.350	2.350	2.290	2.300	0.878	202,534
2022-05-23	2.310	2.360	2.300	2.300	0.878	413,467

← NewerPage 18 of 21 · 1,222 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.