Guan Chong Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.845	0.850	0.820	0.835	0.794	4,300,600
2026-04-21	0.830	0.850	0.830	0.840	0.799	4,165,700
2026-04-20	0.830	0.840	0.820	0.830	0.789	1,966,900
2026-04-17	0.825	0.835	0.815	0.835	0.794	3,829,300
2026-04-16	0.840	0.865	0.810	0.825	0.784	6,986,100
2026-04-15	0.765	0.835	0.760	0.825	0.784	9,403,600
2026-04-14	0.750	0.765	0.750	0.760	0.723	786,300
2026-04-13	0.745	0.770	0.740	0.745	0.708	3,806,500
2026-04-10	0.735	0.750	0.725	0.745	0.708	1,423,000
2026-04-09	0.745	0.745	0.730	0.730	0.694	840,800
2026-04-08	0.730	0.750	0.725	0.750	0.713	1,797,300
2026-04-07	0.725	0.735	0.720	0.730	0.694	696,300
2026-04-06	0.740	0.745	0.700	0.720	0.685	5,002,100
2026-04-03	0.735	0.755	0.735	0.740	0.704	3,878,300
2026-04-02	0.755	0.755	0.735	0.735	0.699	1,788,500
2026-04-01	0.755	0.760	0.740	0.750	0.713	2,703,300
2026-03-31	0.760	0.770	0.735	0.745	0.708	3,288,100
2026-03-30	0.780	0.780	0.760	0.760	0.723	3,003,600
2026-03-27	0.775	0.785	0.765	0.785	0.746	2,721,600
2026-03-26	0.765	0.780	0.750	0.775	0.737	2,375,500
2026-03-25	0.760	0.770	0.750	0.765	0.727	3,484,200
2026-03-24	0.770	0.780	0.740	0.755	0.718	4,167,400
2026-03-19	0.755	0.810	0.755	0.770	0.732	7,793,000
2026-03-18	0.750	0.770	0.740	0.760	0.723	6,940,500
2026-03-17	0.755	0.755	0.745	0.750	0.713	1,969,700
2026-03-16	0.745	0.765	0.745	0.760	0.708	3,685,100
2026-03-13	0.745	0.765	0.740	0.740	0.690	2,942,200
2026-03-12	0.730	0.750	0.720	0.745	0.694	2,554,500
2026-03-11	0.765	0.775	0.730	0.740	0.690	5,541,500
2026-03-10	0.710	0.760	0.710	0.755	0.704	8,506,500
2026-03-09	0.735	0.735	0.705	0.705	0.657	6,963,400
2026-03-06	0.710	0.755	0.705	0.730	0.680	8,021,000
2026-03-05	0.715	0.720	0.695	0.710	0.662	3,445,300
2026-03-04	0.710	0.710	0.700	0.710	0.662	5,691,000
2026-03-03	0.695	0.715	0.695	0.710	0.662	5,658,800
2026-03-02	0.705	0.715	0.685	0.695	0.648	3,867,900
2026-02-27	0.685	0.715	0.675	0.715	0.666	23,395,699
2026-02-26	0.700	0.715	0.690	0.700	0.652	1,798,300
2026-02-25	0.730	0.730	0.695	0.700	0.652	3,079,400
2026-02-24	0.690	0.730	0.680	0.730	0.680	5,442,900
2026-02-23	0.680	0.690	0.670	0.690	0.643	2,100,100
2026-02-20	0.685	0.685	0.665	0.680	0.634	2,333,000
2026-02-19	0.675	0.690	0.665	0.685	0.638	1,643,400
2026-02-16	0.680	0.685	0.665	0.665	0.620	2,443,700
2026-02-13	0.690	0.690	0.675	0.680	0.634	1,935,800
2026-02-12	0.700	0.700	0.685	0.695	0.648	1,321,800
2026-02-11	0.670	0.710	0.670	0.695	0.648	5,833,400
2026-02-10	0.665	0.675	0.660	0.670	0.625	2,492,800
2026-02-09	0.665	0.670	0.660	0.665	0.620	4,182,200
2026-02-06	0.675	0.680	0.650	0.655	0.611	6,512,100
2026-02-05	0.695	0.700	0.675	0.680	0.634	4,410,000
2026-02-04	0.690	0.700	0.680	0.695	0.648	2,789,600
2026-02-03	0.695	0.705	0.685	0.685	0.638	4,015,100
2026-01-30	0.700	0.710	0.685	0.690	0.643	6,388,300
2026-01-29	0.725	0.725	0.690	0.700	0.652	8,619,300
2026-01-28	0.735	0.740	0.720	0.725	0.676	3,893,800
2026-01-27	0.740	0.750	0.730	0.735	0.685	3,474,700
2026-01-26	0.745	0.745	0.725	0.740	0.690	3,060,100
2026-01-23	0.740	0.750	0.735	0.745	0.694	3,140,900
2026-01-22	0.730	0.750	0.725	0.740	0.690	5,370,600

← NewerPage 3 of 21 · 1,223 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.