Guan Chong Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.720	0.730	0.720	0.725	0.676	3,280,200
2026-01-20	0.745	0.745	0.715	0.720	0.671	6,703,200
2026-01-19	0.750	0.755	0.735	0.735	0.685	3,189,500
2026-01-16	0.760	0.760	0.740	0.750	0.699	4,703,300
2026-01-15	0.755	0.770	0.755	0.760	0.708	2,252,000
2026-01-14	0.765	0.775	0.750	0.750	0.699	6,056,100
2026-01-13	0.760	0.770	0.755	0.765	0.713	1,574,200
2026-01-12	0.770	0.785	0.760	0.760	0.708	4,327,200
2026-01-09	0.755	0.790	0.755	0.770	0.718	11,532,000
2026-01-08	0.750	0.760	0.740	0.750	0.699	1,384,400
2026-01-07	0.750	0.755	0.730	0.750	0.699	3,205,500
2026-01-06	0.745	0.765	0.720	0.750	0.699	8,020,200
2026-01-05	0.725	0.745	0.725	0.740	0.690	2,175,200
2026-01-02	0.730	0.740	0.720	0.725	0.676	3,792,500
2025-12-31	0.745	0.745	0.720	0.730	0.680	6,276,300
2025-12-30	0.770	0.785	0.740	0.745	0.694	6,465,000
2025-12-29	0.725	0.775	0.720	0.775	0.722	7,399,400
2025-12-26	0.730	0.740	0.720	0.720	0.671	5,148,500
2025-12-24	0.735	0.750	0.720	0.725	0.676	10,168,700
2025-12-23	0.750	0.755	0.730	0.740	0.690	5,866,200
2025-12-22	0.750	0.765	0.745	0.750	0.699	4,364,800
2025-12-19	0.755	0.770	0.745	0.750	0.699	7,604,700
2025-12-18	0.750	0.765	0.740	0.750	0.699	6,628,400
2025-12-17	0.765	0.780	0.750	0.755	0.704	7,439,600
2025-12-16	0.780	0.790	0.760	0.765	0.713	8,726,500
2025-12-15	0.825	0.825	0.780	0.780	0.727	9,528,500
2025-12-12	0.825	0.835	0.800	0.820	0.764	9,899,100
2025-12-11	0.830	0.835	0.810	0.815	0.760	5,945,700
2025-12-10	0.850	0.855	0.825	0.825	0.769	3,368,600
2025-12-09	0.830	0.840	0.825	0.835	0.778	2,631,300
2025-12-08	0.865	0.865	0.825	0.830	0.774	8,439,400
2025-12-05	0.890	0.890	0.860	0.865	0.806	4,688,600
2025-12-04	0.870	0.895	0.870	0.885	0.825	2,037,000
2025-12-03	0.885	0.885	0.865	0.870	0.811	3,048,400
2025-12-02	0.875	0.890	0.870	0.885	0.825	2,509,600
2025-12-01	0.870	0.880	0.855	0.870	0.811	3,225,800
2025-11-28	0.905	0.910	0.870	0.880	0.820	4,595,900
2025-11-27	0.915	0.920	0.900	0.905	0.844	1,382,500
2025-11-26	0.915	0.920	0.900	0.905	0.844	1,870,900
2025-11-25	0.905	0.925	0.895	0.915	0.853	2,452,700
2025-11-24	0.910	0.920	0.890	0.900	0.839	5,713,300
2025-11-21	0.910	0.910	0.895	0.905	0.844	4,903,100
2025-11-20	0.945	0.950	0.900	0.915	0.853	5,482,100
2025-11-19	0.960	0.985	0.930	0.940	0.876	3,121,100
2025-11-18	1.030	1.030	0.955	0.960	0.895	9,087,900
2025-11-17	1.000	1.050	1.000	1.020	0.951	4,780,500
2025-11-14	1.020	1.020	0.980	1.000	0.932	7,750,100
2025-11-13	1.040	1.040	1.000	1.020	0.951	11,486,600
2025-11-12	0.950	1.040	0.940	1.020	0.951	14,953,600
2025-11-11	0.925	0.955	0.925	0.945	0.881	5,674,200
2025-11-10	0.915	0.930	0.910	0.920	0.858	2,067,700
2025-11-07	0.910	0.915	0.905	0.915	0.853	885,200
2025-11-06	0.915	0.915	0.900	0.910	0.848	2,475,900
2025-11-05	0.920	0.920	0.905	0.910	0.848	1,534,400
2025-11-04	0.920	0.925	0.900	0.925	0.862	3,140,100
2025-11-03	0.900	0.940	0.900	0.920	0.858	5,324,200
2025-10-31	0.905	0.915	0.890	0.900	0.839	5,481,000
2025-10-30	0.920	0.930	0.905	0.910	0.848	2,505,900
2025-10-29	0.930	0.930	0.910	0.920	0.858	2,097,200
2025-10-28	0.945	0.945	0.905	0.920	0.858	3,910,800

← NewerPage 4 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.