Guan Chong Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.960	0.975	0.935	0.935	0.871	14,684,700
2025-10-24	0.915	0.925	0.900	0.910	0.848	2,569,600
2025-10-23	0.950	0.950	0.905	0.915	0.853	4,865,600
2025-10-22	0.950	0.975	0.930	0.940	0.876	6,043,400
2025-10-21	0.930	0.965	0.930	0.955	0.890	7,498,300
2025-10-17	0.865	0.965	0.860	0.920	0.858	16,181,800
2025-10-16	0.860	0.870	0.855	0.865	0.806	1,866,800
2025-10-15	0.845	0.870	0.845	0.870	0.811	1,741,700
2025-10-14	0.870	0.875	0.840	0.845	0.788	5,113,200
2025-10-13	0.865	0.875	0.855	0.870	0.811	3,455,600
2025-10-10	0.860	0.895	0.860	0.875	0.816	8,744,700
2025-10-09	0.885	0.885	0.855	0.860	0.802	7,528,200
2025-10-08	0.875	0.885	0.865	0.885	0.825	2,816,500
2025-10-07	0.900	0.900	0.865	0.870	0.811	12,002,900
2025-10-06	0.925	0.930	0.895	0.900	0.839	7,485,500
2025-10-03	0.925	0.925	0.915	0.925	0.862	2,224,300
2025-10-02	0.930	0.945	0.915	0.920	0.858	6,776,100
2025-10-01	0.915	0.935	0.915	0.930	0.867	3,275,200
2025-09-30	0.925	0.930	0.910	0.915	0.853	5,988,200
2025-09-29	0.925	0.935	0.915	0.920	0.858	4,257,200
2025-09-26	0.915	0.930	0.900	0.925	0.862	4,058,700
2025-09-25	0.930	0.935	0.910	0.915	0.853	5,536,400
2025-09-24	0.930	0.935	0.915	0.930	0.867	12,281,500
2025-09-23	0.925	0.930	0.915	0.930	0.867	5,940,800
2025-09-22	0.950	0.950	0.920	0.925	0.862	4,804,500
2025-09-19	0.955	0.965	0.940	0.945	0.881	5,610,400
2025-09-18	0.950	0.960	0.940	0.945	0.881	3,547,900
2025-09-17	0.920	0.950	0.920	0.950	0.885	7,695,300
2025-09-12	0.945	0.945	0.910	0.915	0.853	6,593,000
2025-09-11	0.960	0.960	0.935	0.940	0.876	2,533,100
2025-09-10	0.940	0.965	0.930	0.955	0.890	4,935,900
2025-09-09	0.935	0.975	0.930	0.930	0.867	11,947,500
2025-09-08	0.900	0.930	0.900	0.930	0.867	6,474,300
2025-09-04	0.905	0.930	0.895	0.895	0.834	8,726,900
2025-09-03	0.890	0.910	0.885	0.900	0.839	11,994,800
2025-09-02	0.915	0.925	0.890	0.895	0.834	6,114,000
2025-08-29	0.910	0.935	0.895	0.915	0.853	13,711,800
2025-08-28	1.000	1.000	0.905	0.910	0.848	19,283,600
2025-08-27	1.030	1.030	1.000	1.010	0.941	2,929,500
2025-08-26	1.020	1.050	1.000	1.030	0.960	5,318,100
2025-08-25	1.050	1.050	1.010	1.020	0.951	2,083,600
2025-08-22	1.030	1.050	1.020	1.040	0.969	2,397,300
2025-08-21	1.050	1.060	1.020	1.030	0.960	3,045,900
2025-08-20	1.090	1.100	1.030	1.040	0.969	5,311,400
2025-08-19	1.110	1.130	1.090	1.090	1.016	3,463,400
2025-08-18	1.130	1.130	1.100	1.100	1.025	2,810,600
2025-08-15	1.120	1.140	1.110	1.130	1.053	3,799,300
2025-08-14	1.140	1.150	1.110	1.120	1.044	4,908,400
2025-08-13	1.150	1.160	1.130	1.140	1.063	3,301,400
2025-08-12	1.160	1.170	1.130	1.140	1.063	3,023,900
2025-08-11	1.160	1.170	1.130	1.150	1.072	2,496,000
2025-08-08	1.160	1.160	1.130	1.160	1.081	3,778,100
2025-08-07	1.180	1.180	1.130	1.170	1.091	2,350,100
2025-08-06	1.140	1.190	1.130	1.170	1.091	3,845,600
2025-08-05	1.140	1.160	1.120	1.130	1.053	1,950,800
2025-08-04	1.160	1.160	1.100	1.150	1.072	3,215,600
2025-08-01	1.150	1.170	1.140	1.160	1.081	1,270,200
2025-07-31	1.130	1.180	1.130	1.140	1.063	5,998,900
2025-07-30	1.140	1.140	1.100	1.120	1.044	2,407,000
2025-07-29	1.130	1.150	1.120	1.130	1.053	2,141,600

← NewerPage 5 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.