Guan Chong Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.210	1.230	1.200	1.220	1.197	3,950,300
2026-07-21	1.180	1.220	1.180	1.210	1.187	7,989,700
2026-07-20	1.180	1.220	1.170	1.180	1.158	7,120,900
2026-07-17	1.190	1.200	1.170	1.170	1.148	5,679,900
2026-07-16	1.210	1.220	1.190	1.200	1.178	10,129,100
2026-07-15	1.160	1.220	1.150	1.210	1.187	11,864,200
2026-07-14	1.130	1.160	1.110	1.160	1.138	5,340,400
2026-07-13	1.160	1.160	1.110	1.130	1.109	6,578,800
2026-07-10	1.170	1.200	1.150	1.160	1.138	10,113,600
2026-07-09	1.130	1.180	1.130	1.160	1.138	10,314,600
2026-07-08	1.140	1.150	1.110	1.120	1.099	6,489,600
2026-07-07	1.070	1.150	1.070	1.140	1.119	12,617,500
2026-07-06	1.090	1.090	1.050	1.060	1.040	8,316,600
2026-07-03	1.080	1.100	1.080	1.100	1.080	3,756,700
2026-07-02	1.090	1.100	1.070	1.080	1.060	6,275,600
2026-07-01	1.100	1.110	1.080	1.090	1.070	4,682,300
2026-06-30	1.090	1.110	1.070	1.100	1.080	6,959,500
2026-06-29	1.070	1.110	1.040	1.090	1.070	13,601,100
2026-06-26	1.060	1.100	1.050	1.070	1.050	11,552,700
2026-06-25	1.060	1.100	1.050	1.060	1.040	11,650,900
2026-06-24	1.080	1.080	1.040	1.050	1.030	5,259,900
2026-06-23	1.060	1.090	1.040	1.070	1.050	8,942,400
2026-06-22	1.070	1.080	1.040	1.050	1.030	7,594,400
2026-06-19	1.050	1.080	1.030	1.050	1.030	10,411,400
2026-06-18	1.060	1.080	1.020	1.040	1.021	12,596,200
2026-06-16	1.120	1.130	1.040	1.060	1.025	16,942,100
2026-06-15	1.010	1.130	1.000	1.120	1.083	31,663,699
2026-06-12	1.030	1.030	0.995	1.010	0.977	8,089,100
2026-06-11	0.980	1.020	0.960	1.010	0.977	14,357,100
2026-06-10	1.000	1.000	0.960	0.980	0.948	14,457,900
2026-06-09	1.000	1.030	0.995	1.000	0.967	15,232,900
2026-06-08	1.020	1.050	0.990	0.995	0.962	14,042,900
2026-06-05	1.060	1.090	1.030	1.050	1.016	8,114,800
2026-06-04	1.050	1.100	1.040	1.070	1.035	19,213,500
2026-06-03	0.980	1.060	0.975	1.050	1.016	27,795,600
2026-05-29	0.975	0.975	0.935	0.950	0.919	7,163,100
2026-05-28	0.935	0.980	0.930	0.975	0.943	9,795,900
2026-05-26	0.945	0.950	0.915	0.920	0.890	4,703,700
2026-05-25	0.880	0.940	0.870	0.940	0.909	10,525,700
2026-05-22	0.865	0.890	0.850	0.880	0.851	4,498,100
2026-05-21	0.885	0.895	0.860	0.865	0.837	4,132,500
2026-05-20	0.870	0.900	0.870	0.880	0.851	5,566,500
2026-05-19	0.870	0.885	0.860	0.870	0.842	3,076,400
2026-05-18	0.865	0.880	0.840	0.875	0.846	4,505,300
2026-05-15	0.870	0.880	0.860	0.870	0.842	4,902,400
2026-05-14	0.880	0.890	0.865	0.870	0.842	4,691,700
2026-05-13	0.885	0.900	0.875	0.885	0.842	5,715,100
2026-05-12	0.835	0.885	0.830	0.875	0.832	12,974,000
2026-05-11	0.830	0.840	0.825	0.830	0.789	4,308,600
2026-05-08	0.840	0.840	0.820	0.830	0.789	4,151,900
2026-05-07	0.835	0.840	0.825	0.840	0.799	5,844,500
2026-05-06	0.820	0.835	0.815	0.830	0.789	3,609,300
2026-05-05	0.825	0.845	0.805	0.815	0.775	5,728,800
2026-05-04	0.830	0.835	0.810	0.815	0.775	4,538,700
2026-04-30	0.835	0.835	0.815	0.825	0.784	4,113,700
2026-04-29	0.835	0.845	0.820	0.830	0.789	2,644,900
2026-04-28	0.835	0.835	0.815	0.830	0.789	4,243,800
2026-04-27	0.840	0.855	0.835	0.835	0.794	3,728,000
2026-04-24	0.835	0.845	0.830	0.840	0.799	2,637,200
2026-04-23	0.830	0.845	0.825	0.830	0.789	5,435,900

← NewerPage 2 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.