Guan Chong Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 2.960 | 2.960 | 2.900 | 2.900 | 1.094 | 151,200 |
| 2021-11-18 | 2.920 | 2.960 | 2.920 | 2.920 | 1.101 | 150,267 |
| 2021-11-17 | 2.960 | 2.990 | 2.940 | 2.990 | 1.128 | 206,967 |
| 2021-11-16 | 2.970 | 3.000 | 2.960 | 2.970 | 1.120 | 376,600 |
| 2021-11-15 | 3.000 | 3.000 | 2.940 | 2.940 | 1.109 | 389,900 |
| 2021-11-12 | 2.990 | 3.020 | 2.980 | 3.000 | 1.131 | 1,728,068 |
| 2021-11-11 | 2.980 | 2.990 | 2.940 | 2.990 | 1.128 | 1,008,234 |
| 2021-11-10 | 2.990 | 3.000 | 2.980 | 2.980 | 1.124 | 1,051,168 |
| 2021-11-09 | 3.000 | 3.030 | 3.000 | 3.010 | 1.135 | 575,867 |
| 2021-11-08 | 3.000 | 3.040 | 2.980 | 3.030 | 1.143 | 600,601 |
| 2021-11-05 | 3.000 | 3.010 | 2.970 | 2.980 | 1.124 | 1,401,868 |
| 2021-11-03 | 2.980 | 3.000 | 2.980 | 3.000 | 1.131 | 1,105,068 |
| 2021-11-02 | 3.060 | 3.060 | 2.980 | 2.990 | 1.128 | 913,034 |
| 2021-11-01 | 2.970 | 3.040 | 2.950 | 3.040 | 1.146 | 1,269,801 |
| 2021-10-29 | 3.060 | 3.060 | 3.030 | 3.030 | 1.143 | 1,336,068 |
| 2021-10-28 | 3.120 | 3.150 | 3.060 | 3.060 | 1.154 | 1,075,668 |
| 2021-10-27 | 3.150 | 3.150 | 3.120 | 3.120 | 1.177 | 1,251,368 |
| 2021-10-26 | 3.110 | 3.150 | 3.090 | 3.150 | 1.188 | 999,834 |
| 2021-10-25 | 3.090 | 3.150 | 3.090 | 3.120 | 1.177 | 1,580,835 |
| 2021-10-22 | 3.040 | 3.100 | 3.040 | 3.090 | 1.165 | 530,834 |
| 2021-10-21 | 3.150 | 3.200 | 3.030 | 3.040 | 1.146 | 3,656,804 |
| 2021-10-20 | 3.150 | 3.150 | 3.120 | 3.150 | 1.188 | 1,232,701 |
| 2021-10-18 | 3.190 | 3.200 | 3.120 | 3.170 | 1.195 | 1,727,835 |
| 2021-10-15 | 3.070 | 3.230 | 3.070 | 3.190 | 1.203 | 5,910,806 |
| 2021-10-14 | 3.040 | 3.070 | 3.040 | 3.060 | 1.154 | 2,839,203 |
← NewerPage 21 of 21 · 1,225 trading days
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.