Guan Chong Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	1.170	1.170	1.120	1.120	1.044	2,586,500
2025-07-25	1.170	1.180	1.150	1.170	1.091	1,293,700
2025-07-24	1.170	1.180	1.140	1.180	1.100	2,444,800
2025-07-23	1.160	1.200	1.150	1.170	1.091	7,210,100
2025-07-22	1.120	1.170	1.110	1.150	1.072	3,761,800
2025-07-21	1.150	1.150	1.100	1.110	1.035	3,471,400
2025-07-18	1.130	1.170	1.130	1.160	1.081	4,481,700
2025-07-17	1.130	1.140	1.110	1.120	1.044	3,321,700
2025-07-16	1.160	1.160	1.110	1.120	1.044	4,634,600
2025-07-15	1.170	1.200	1.140	1.160	1.081	7,199,400
2025-07-14	1.210	1.210	1.170	1.170	1.091	3,174,000
2025-07-11	1.210	1.230	1.190	1.200	1.118	2,383,800
2025-07-10	1.170	1.220	1.170	1.210	1.128	7,001,700
2025-07-09	1.170	1.190	1.160	1.170	1.091	2,531,900
2025-07-08	1.190	1.190	1.160	1.170	1.091	2,393,900
2025-07-07	1.210	1.210	1.180	1.190	1.109	1,499,500
2025-07-04	1.270	1.270	1.210	1.220	1.137	3,183,700
2025-07-03	1.210	1.280	1.210	1.260	1.174	4,647,200
2025-07-02	1.170	1.240	1.140	1.210	1.128	7,664,300
2025-07-01	1.250	1.250	1.160	1.190	1.109	4,933,900
2025-06-30	1.270	1.280	1.220	1.240	1.156	2,359,500
2025-06-26	1.280	1.300	1.250	1.260	1.174	2,451,500
2025-06-25	1.330	1.340	1.260	1.280	1.193	1,867,700
2025-06-24	1.330	1.350	1.310	1.320	1.230	1,020,600
2025-06-23	1.330	1.340	1.290	1.330	1.240	1,682,000
2025-06-20	1.360	1.360	1.320	1.340	1.249	818,200
2025-06-19	1.360	1.370	1.340	1.360	1.268	1,522,400
2025-06-18	1.390	1.410	1.330	1.360	1.268	2,693,100
2025-06-17	1.430	1.450	1.320	1.360	1.268	1,866,200
2025-06-16	3.170	3.210	3.130	3.180	1.270	1,855,702
2025-06-13	3.160	3.200	3.140	3.180	1.270	2,480,103
2025-06-12	3.230	3.240	3.170	3.200	1.278	2,711,103
2025-06-11	3.280	3.300	3.210	3.230	1.290	3,577,937
2025-06-10	3.150	3.330	3.140	3.270	1.306	5,752,139
2025-06-09	3.180	3.190	3.150	3.160	1.262	1,598,102
2025-06-06	3.140	3.170	3.110	3.170	1.266	1,613,035
2025-06-05	3.170	3.170	3.130	3.150	1.258	2,146,669
2025-06-04	3.150	3.190	3.130	3.190	1.274	3,210,203
2025-06-03	3.180	3.250	3.100	3.130	1.250	2,541,703
2025-05-30	3.250	3.290	3.180	3.180	1.270	2,253,302
2025-05-29	3.450	3.450	3.100	3.280	1.310	10,842,311
2025-05-28	3.420	3.540	3.410	3.440	1.374	1,593,668
2025-05-27	3.540	3.570	3.400	3.420	1.366	1,767,035
2025-05-26	3.610	3.670	3.490	3.530	1.410	2,760,570
2025-05-23	3.620	3.710	3.580	3.640	1.454	2,386,069
2025-05-22	3.710	3.720	3.590	3.610	1.442	2,092,302
2025-05-21	3.790	3.790	3.700	3.730	1.490	939,868
2025-05-20	3.610	3.790	3.610	3.790	1.514	2,702,236
2025-05-19	3.750	3.750	3.610	3.630	1.450	1,767,502
2025-05-16	3.750	3.860	3.720	3.740	1.494	2,400,302
2025-05-15	3.740	3.830	3.740	3.750	1.498	2,380,002
2025-05-14	3.600	3.800	3.590	3.740	1.494	3,403,170
2025-05-13	3.490	3.620	3.490	3.570	1.420	1,599,268
2025-05-09	3.550	3.550	3.440	3.450	1.372	773,034
2025-05-08	3.540	3.590	3.470	3.520	1.400	1,603,002
2025-05-07	3.490	3.560	3.450	3.530	1.404	1,883,469
2025-05-06	3.550	3.590	3.400	3.480	1.384	2,526,069
2025-05-05	3.520	3.640	3.510	3.570	1.420	2,773,636
2025-05-02	3.400	3.540	3.340	3.520	1.400	2,432,036
2025-04-30	3.410	3.420	3.370	3.380	1.344	517,534

← NewerPage 6 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.