Guan Chong Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	2.960	2.990	2.930	2.960	1.120	979,768
2022-02-17	2.790	2.990	2.790	2.990	1.132	5,985,473
2022-02-16	2.710	2.820	2.700	2.780	1.052	1,805,769
2022-02-15	2.660	2.730	2.660	2.710	1.026	2,290,869
2022-02-14	2.700	2.730	2.660	2.660	1.007	3,641,170
2022-02-11	2.700	2.740	2.680	2.730	1.033	686,701
2022-02-10	2.680	2.770	2.680	2.700	1.022	1,850,569
2022-02-09	2.650	2.700	2.640	2.680	1.014	2,206,169
2022-02-08	2.640	2.670	2.620	2.650	1.003	582,867
2022-02-07	2.650	2.680	2.630	2.640	0.999	311,967
2022-02-04	2.620	2.690	2.620	2.650	1.003	93,567
2022-02-03	2.650	2.660	2.630	2.640	0.999	203,700
2022-01-31	2.650	2.680	2.650	2.670	1.011	115,500
2022-01-28	2.650	2.670	2.640	2.650	1.003	537,134
2022-01-27	2.650	2.660	2.650	2.650	1.003	1,091,301
2022-01-26	2.620	2.680	2.620	2.680	1.014	77,467
2022-01-25	2.650	2.650	2.610	2.620	0.992	554,867
2022-01-24	2.660	2.660	2.640	2.650	1.003	250,134
2022-01-21	2.690	2.690	2.640	2.670	1.011	1,745,802
2022-01-20	2.700	2.700	2.680	2.690	1.018	16,333
2022-01-19	2.710	2.710	2.670	2.690	1.018	2,715,303
2022-01-17	2.770	2.770	2.720	2.750	1.041	196,700
2022-01-14	2.730	2.740	2.710	2.720	1.030	1,963,269
2022-01-13	2.800	2.800	2.730	2.730	1.033	504,934
2022-01-12	2.760	2.800	2.720	2.800	1.060	352,100
2022-01-11	2.770	2.800	2.760	2.760	1.045	101,267
2022-01-10	2.800	2.820	2.790	2.790	1.056	876,634
2022-01-07	2.830	2.830	2.810	2.830	1.071	362,134
2022-01-06	2.820	2.830	2.800	2.820	1.067	675,501
2022-01-05	2.830	2.850	2.810	2.830	1.071	799,401
2022-01-04	2.800	2.850	2.790	2.830	1.071	3,535,704
2022-01-03	2.810	2.810	2.780	2.780	1.052	556,267
2021-12-31	2.730	2.800	2.730	2.800	1.060	541,801
2021-12-30	2.770	2.830	2.730	2.730	1.033	520,567
2021-12-29	2.710	2.800	2.710	2.770	1.049	435,400
2021-12-28	2.700	2.730	2.700	2.710	1.026	877,334
2021-12-27	2.650	2.720	2.630	2.690	1.018	468,767
2021-12-24	2.650	2.730	2.650	2.660	1.007	562,801
2021-12-23	2.660	2.660	2.650	2.650	1.003	384,067
2021-12-22	2.650	2.660	2.620	2.660	1.007	385,000
2021-12-21	2.650	2.660	2.650	2.660	1.003	412,767
2021-12-20	2.700	2.710	2.650	2.670	1.007	686,701
2021-12-17	2.690	2.690	2.660	2.670	1.007	355,834
2021-12-15	2.710	2.710	2.680	2.690	1.014	169,167
2021-12-14	2.720	2.720	2.690	2.700	1.018	154,933
2021-12-13	2.670	2.700	2.670	2.690	1.014	175,467
2021-12-10	2.760	2.760	2.680	2.680	1.011	254,334
2021-12-09	2.730	2.760	2.700	2.720	1.026	571,667
2021-12-08	2.690	2.770	2.690	2.720	1.026	524,301
2021-12-07	2.700	2.710	2.650	2.690	1.014	637,234
2021-12-06	2.660	2.700	2.660	2.680	1.011	417,434
2021-12-02	2.720	2.750	2.650	2.650	0.999	752,967
2021-12-01	2.740	2.750	2.720	2.720	1.026	356,767
2021-11-30	2.730	2.770	2.730	2.740	1.033	348,134
2021-11-29	2.730	2.780	2.720	2.730	1.030	930,301
2021-11-26	2.890	2.890	2.760	2.810	1.060	900,434
2021-11-25	2.880	2.900	2.880	2.890	1.090	509,601
2021-11-24	2.870	2.890	2.870	2.870	1.082	406,000
2021-11-23	2.760	2.880	2.760	2.870	1.082	657,301
2021-11-22	2.890	2.890	2.750	2.760	1.041	1,401,868

← NewerPage 20 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.