Guan Chong Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	2.330	2.340	2.300	2.310	0.882	400,634
2022-05-19	2.310	2.350	2.300	2.330	0.890	547,634
2022-05-18	2.270	2.340	2.270	2.330	0.890	605,034
2022-05-17	2.390	2.390	2.250	2.280	0.871	1,012,901
2022-05-13	2.350	2.450	2.320	2.350	0.890	852,834
2022-05-12	2.420	2.450	2.350	2.350	0.890	836,268
2022-05-11	2.410	2.450	2.370	2.450	0.927	766,967
2022-05-10	2.400	2.420	2.360	2.410	0.912	466,434
2022-05-09	2.470	2.470	2.340	2.390	0.905	1,401,168
2022-05-06	2.510	2.510	2.450	2.480	0.939	1,451,568
2022-05-05	2.630	2.630	2.500	2.530	0.958	1,167,835
2022-04-29	2.630	2.640	2.580	2.640	0.999	655,434
2022-04-28	2.660	2.660	2.630	2.660	1.007	200,900
2022-04-27	2.660	2.660	2.630	2.660	1.007	206,500
2022-04-26	2.650	2.670	2.650	2.660	1.007	25,900
2022-04-25	2.690	2.690	2.640	2.650	1.003	858,201
2022-04-22	2.670	2.700	2.660	2.690	1.018	317,800
2022-04-21	2.660	2.700	2.660	2.680	1.014	696,501
2022-04-20	2.690	2.700	2.650	2.660	1.007	143,500
2022-04-18	2.670	2.700	2.670	2.690	1.018	170,800
2022-04-15	2.700	2.710	2.680	2.680	1.014	701,867
2022-04-14	2.720	2.720	2.700	2.700	1.022	2,578,569
2022-04-13	2.740	2.750	2.700	2.720	1.030	79,333
2022-04-12	2.720	2.730	2.680	2.730	1.033	1,083,834
2022-04-11	2.730	2.740	2.720	2.730	1.033	587,067
2022-04-08	2.710	2.740	2.710	2.730	1.033	44,800
2022-04-07	2.730	2.730	2.700	2.720	1.030	672,467
2022-04-06	2.710	2.730	2.700	2.730	1.033	1,307,601
2022-04-05	2.680	2.730	2.680	2.710	1.026	1,679,068
2022-04-04	2.670	2.680	2.660	2.680	1.014	163,800
2022-04-01	2.640	2.660	2.640	2.660	1.007	59,033
2022-03-31	2.650	2.660	2.640	2.650	1.003	169,867
2022-03-30	2.650	2.670	2.640	2.650	1.003	236,134
2022-03-29	2.650	2.670	2.620	2.670	1.011	314,534
2022-03-28	2.600	2.670	2.600	2.660	1.007	235,667
2022-03-25	2.590	2.650	2.590	2.630	0.996	416,267
2022-03-24	2.590	2.590	2.570	2.590	0.980	91,233
2022-03-23	2.600	2.600	2.560	2.590	0.980	142,800
2022-03-22	2.530	2.610	2.520	2.600	0.984	288,167
2022-03-21	2.530	2.560	2.520	2.550	0.965	584,034
2022-03-18	2.520	2.520	2.500	2.500	0.946	1,716,402
2022-03-17	2.560	2.590	2.470	2.490	0.943	2,009,235
2022-03-16	2.540	2.600	2.530	2.550	0.965	424,900
2022-03-15	2.590	2.590	2.540	2.540	0.962	361,900
2022-03-14	2.590	2.600	2.580	2.590	0.980	166,367
2022-03-11	2.590	2.630	2.570	2.580	0.977	234,034
2022-03-10	2.640	2.660	2.610	2.650	1.003	1,466,968
2022-03-09	2.570	2.630	2.570	2.600	0.984	353,267
2022-03-08	2.580	2.590	2.500	2.570	0.973	1,271,668
2022-03-07	2.660	2.660	2.500	2.600	0.984	2,105,369
2022-03-04	2.720	2.750	2.670	2.670	1.011	594,067
2022-03-03	2.710	2.760	2.710	2.730	1.033	2,277,102
2022-03-02	2.720	2.740	2.700	2.710	1.026	591,267
2022-03-01	2.740	2.760	2.730	2.740	1.037	402,034
2022-02-28	2.710	2.750	2.700	2.720	1.030	1,920,569
2022-02-25	2.690	2.720	2.660	2.700	1.022	2,043,069
2022-02-24	2.730	2.760	2.630	2.700	1.022	1,829,802
2022-02-23	2.790	2.830	2.720	2.750	1.041	1,964,435
2022-02-22	2.990	2.990	2.800	2.800	1.060	2,499,703
2022-02-21	2.960	3.050	2.900	3.050	1.155	3,239,837

← NewerPage 19 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.