Guan Chong Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 3.400 | 3.440 | 3.350 | 3.410 | 1.356 | 1,313,668 |
| 2025-04-28 | 3.350 | 3.450 | 3.320 | 3.400 | 1.352 | 2,408,469 |
| 2025-04-25 | 3.390 | 3.400 | 3.230 | 3.390 | 1.348 | 5,323,739 |
| 2025-04-24 | 3.420 | 3.450 | 3.340 | 3.360 | 1.337 | 2,327,736 |
| 2025-04-23 | 3.310 | 3.430 | 3.310 | 3.400 | 1.352 | 2,894,970 |
| 2025-04-22 | 3.250 | 3.290 | 3.210 | 3.290 | 1.309 | 1,368,501 |
| 2025-04-21 | 3.290 | 3.300 | 3.190 | 3.250 | 1.293 | 2,728,603 |
| 2025-04-18 | 3.220 | 3.250 | 3.160 | 3.200 | 1.273 | 891,568 |
| 2025-04-17 | 3.190 | 3.230 | 3.120 | 3.220 | 1.281 | 2,300,436 |
| 2025-04-16 | 3.290 | 3.300 | 3.140 | 3.160 | 1.257 | 1,658,768 |
| 2025-04-15 | 3.340 | 3.360 | 3.260 | 3.300 | 1.313 | 3,719,104 |
| 2025-04-14 | 3.090 | 3.290 | 3.070 | 3.280 | 1.305 | 4,706,572 |
| 2025-04-11 | 3.000 | 3.140 | 2.940 | 3.000 | 1.193 | 3,682,937 |
| 2025-04-10 | 3.140 | 3.160 | 2.990 | 3.060 | 1.217 | 9,572,977 |
| 2025-04-09 | 2.980 | 2.980 | 2.760 | 2.840 | 1.130 | 6,344,573 |
| 2025-04-08 | 3.100 | 3.190 | 2.940 | 2.990 | 1.189 | 5,381,139 |
| 2025-04-07 | 3.450 | 3.460 | 2.970 | 2.980 | 1.185 | 16,321,217 |
| 2025-04-04 | 3.700 | 3.770 | 3.510 | 3.590 | 1.428 | 4,691,405 |
| 2025-04-03 | 3.700 | 3.860 | 3.690 | 3.720 | 1.480 | 3,774,637 |
| 2025-04-02 | 3.650 | 3.810 | 3.650 | 3.760 | 1.496 | 2,905,703 |
| 2025-03-28 | 3.700 | 3.780 | 3.670 | 3.700 | 1.472 | 1,127,468 |
| 2025-03-27 | 3.580 | 3.780 | 3.580 | 3.750 | 1.492 | 2,984,336 |
| 2025-03-26 | 3.600 | 3.640 | 3.490 | 3.640 | 1.448 | 3,144,170 |
| 2025-03-25 | 3.590 | 3.640 | 3.570 | 3.600 | 1.432 | 1,686,768 |
| 2025-03-24 | 3.650 | 3.650 | 3.530 | 3.560 | 1.416 | 2,038,869 |
| 2025-03-21 | 3.670 | 3.670 | 3.600 | 3.650 | 1.452 | 2,179,569 |
| 2025-03-20 | 3.650 | 3.740 | 3.580 | 3.610 | 1.436 | 4,025,471 |
| 2025-03-19 | 3.550 | 3.690 | 3.520 | 3.680 | 1.458 | 3,103,803 |
| 2025-03-17 | 3.550 | 3.630 | 3.550 | 3.580 | 1.418 | 2,475,903 |
| 2025-03-14 | 3.520 | 3.550 | 3.470 | 3.520 | 1.394 | 3,426,270 |
| 2025-03-13 | 3.610 | 3.680 | 3.530 | 3.540 | 1.402 | 4,396,705 |
| 2025-03-12 | 3.590 | 3.680 | 3.520 | 3.570 | 1.414 | 3,885,471 |
| 2025-03-11 | 3.640 | 3.650 | 3.560 | 3.600 | 1.426 | 5,236,472 |
| 2025-03-10 | 3.780 | 3.850 | 3.630 | 3.650 | 1.446 | 2,953,536 |
| 2025-03-07 | 3.840 | 3.860 | 3.730 | 3.780 | 1.497 | 4,187,171 |
| 2025-03-06 | 3.900 | 3.910 | 3.770 | 3.860 | 1.529 | 5,270,772 |
| 2025-03-05 | 3.600 | 3.920 | 3.550 | 3.880 | 1.537 | 13,759,914 |
| 2025-03-04 | 3.760 | 3.760 | 3.290 | 3.550 | 1.406 | 26,612,627 |
| 2025-03-03 | 3.950 | 3.990 | 3.640 | 3.800 | 1.505 | 17,930,285 |
| 2025-02-28 | 3.980 | 4.070 | 3.820 | 3.880 | 1.537 | 9,052,409 |
| 2025-02-27 | 4.200 | 4.270 | 3.930 | 4.020 | 1.593 | 16,011,117 |
| 2025-02-26 | 3.900 | 4.060 | 3.830 | 4.020 | 1.593 | 13,129,680 |
| 2025-02-25 | 4.060 | 4.110 | 3.350 | 3.870 | 1.533 | 25,653,860 |
| 2025-02-24 | 4.180 | 4.180 | 4.060 | 4.070 | 1.612 | 4,748,338 |
| 2025-02-21 | 4.020 | 4.250 | 4.020 | 4.210 | 1.668 | 7,410,441 |
| 2025-02-20 | 4.180 | 4.180 | 3.980 | 4.010 | 1.589 | 6,627,140 |
| 2025-02-19 | 4.150 | 4.220 | 4.140 | 4.170 | 1.652 | 2,433,669 |
| 2025-02-18 | 4.240 | 4.240 | 4.090 | 4.150 | 1.644 | 2,645,769 |
| 2025-02-17 | 4.180 | 4.320 | 4.140 | 4.230 | 1.676 | 4,454,571 |
| 2025-02-14 | 4.080 | 4.170 | 4.080 | 4.160 | 1.648 | 2,601,903 |
| 2025-02-13 | 4.140 | 4.240 | 4.050 | 4.080 | 1.616 | 2,852,736 |
| 2025-02-12 | 4.020 | 4.220 | 3.950 | 4.140 | 1.640 | 10,453,111 |
| 2025-02-10 | 4.220 | 4.220 | 3.960 | 4.000 | 1.585 | 7,836,975 |
| 2025-02-07 | 4.300 | 4.320 | 4.200 | 4.230 | 1.676 | 3,499,070 |
| 2025-02-06 | 4.290 | 4.350 | 4.280 | 4.310 | 1.707 | 3,675,004 |
| 2025-02-05 | 4.290 | 4.380 | 4.280 | 4.300 | 1.703 | 6,381,440 |
| 2025-02-04 | 4.280 | 4.440 | 4.250 | 4.290 | 1.699 | 4,650,571 |
| 2025-02-03 | 4.230 | 4.260 | 4.220 | 4.230 | 1.676 | 5,034,639 |
| 2025-01-31 | 4.170 | 4.330 | 4.170 | 4.230 | 1.676 | 3,475,970 |
| 2025-01-28 | 4.130 | 4.250 | 4.120 | 4.190 | 1.660 | 2,505,303 |
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.