Guan Chong Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 4.130 | 4.250 | 4.120 | 4.190 | 1.660 | 2,505,303 |
| 2025-01-27 | 4.280 | 4.300 | 4.140 | 4.200 | 1.664 | 5,146,405 |
| 2025-01-24 | 4.360 | 4.360 | 4.260 | 4.280 | 1.696 | 3,944,971 |
| 2025-01-23 | 4.290 | 4.380 | 4.270 | 4.360 | 1.727 | 6,291,840 |
| 2025-01-22 | 4.400 | 4.430 | 4.290 | 4.290 | 1.699 | 4,726,638 |
| 2025-01-21 | 4.340 | 4.480 | 4.290 | 4.370 | 1.731 | 9,590,010 |
| 2025-01-20 | 4.060 | 4.320 | 4.060 | 4.320 | 1.711 | 15,048,149 |
| 2025-01-17 | 3.850 | 4.100 | 3.820 | 4.060 | 1.608 | 8,103,208 |
| 2025-01-16 | 3.930 | 3.950 | 3.810 | 3.850 | 1.525 | 8,448,542 |
| 2025-01-15 | 4.000 | 4.050 | 3.890 | 3.920 | 1.553 | 5,911,739 |
| 2025-01-14 | 4.040 | 4.100 | 3.980 | 4.000 | 1.585 | 4,615,338 |
| 2025-01-13 | 4.120 | 4.130 | 4.000 | 4.010 | 1.589 | 5,319,539 |
| 2025-01-10 | 3.960 | 4.260 | 3.930 | 4.120 | 1.632 | 15,782,450 |
| 2025-01-09 | 3.930 | 3.970 | 3.890 | 3.910 | 1.549 | 5,300,872 |
| 2025-01-08 | 4.000 | 4.070 | 3.920 | 3.970 | 1.573 | 5,346,372 |
| 2025-01-07 | 4.040 | 4.070 | 3.970 | 4.010 | 1.589 | 7,055,307 |
| 2025-01-06 | 4.000 | 4.070 | 3.970 | 4.030 | 1.596 | 7,038,041 |
| 2025-01-03 | 3.870 | 4.030 | 3.860 | 4.000 | 1.585 | 10,332,244 |
| 2025-01-02 | 3.940 | 3.940 | 3.840 | 3.880 | 1.537 | 4,806,438 |
| 2024-12-31 | 3.800 | 3.950 | 3.710 | 3.950 | 1.565 | 6,932,340 |
| 2024-12-30 | 3.780 | 3.840 | 3.750 | 3.780 | 1.497 | 7,347,208 |
| 2024-12-27 | 3.820 | 3.830 | 3.730 | 3.790 | 1.501 | 6,952,641 |
| 2024-12-26 | 3.830 | 3.920 | 3.800 | 3.840 | 1.521 | 1,891,635 |
| 2024-12-24 | 3.850 | 3.950 | 3.780 | 3.830 | 1.517 | 3,666,370 |
| 2024-12-23 | 3.780 | 3.890 | 3.780 | 3.850 | 1.525 | 3,376,570 |
| 2024-12-20 | 3.830 | 3.900 | 3.680 | 3.780 | 1.497 | 4,303,838 |
| 2024-12-19 | 3.920 | 3.930 | 3.820 | 3.860 | 1.529 | 4,037,371 |
| 2024-12-18 | 3.870 | 3.970 | 3.850 | 3.950 | 1.565 | 1,741,602 |
| 2024-12-17 | 4.000 | 4.010 | 3.800 | 3.880 | 1.537 | 6,625,974 |
| 2024-12-16 | 3.950 | 4.040 | 3.940 | 4.000 | 1.585 | 5,841,273 |
| 2024-12-13 | 3.820 | 3.980 | 3.820 | 3.950 | 1.565 | 6,356,473 |
| 2024-12-12 | 3.850 | 3.890 | 3.780 | 3.820 | 1.513 | 3,171,937 |
| 2024-12-11 | 3.760 | 3.920 | 3.760 | 3.820 | 1.513 | 6,717,207 |
| 2024-12-10 | 3.650 | 3.790 | 3.620 | 3.770 | 1.490 | 6,253,106 |
| 2024-12-09 | 3.650 | 3.700 | 3.560 | 3.600 | 1.422 | 2,280,369 |
| 2024-12-06 | 3.720 | 3.720 | 3.620 | 3.660 | 1.446 | 4,950,405 |
| 2024-12-05 | 3.650 | 3.780 | 3.650 | 3.710 | 1.466 | 7,419,308 |
| 2024-12-04 | 3.340 | 3.590 | 3.340 | 3.590 | 1.418 | 9,659,310 |
| 2024-12-03 | 3.330 | 3.410 | 3.280 | 3.310 | 1.308 | 3,659,837 |
| 2024-12-02 | 3.390 | 3.480 | 3.260 | 3.340 | 1.320 | 6,720,007 |
| 2024-11-29 | 3.210 | 3.450 | 3.190 | 3.350 | 1.324 | 9,450,943 |
| 2024-11-28 | 3.010 | 3.280 | 3.000 | 3.210 | 1.268 | 9,178,876 |
| 2024-11-27 | 2.800 | 3.080 | 2.800 | 3.010 | 1.189 | 8,895,143 |
| 2024-11-26 | 2.960 | 2.960 | 2.800 | 2.810 | 1.110 | 3,650,737 |
| 2024-11-25 | 2.810 | 2.950 | 2.810 | 2.940 | 1.162 | 4,672,271 |
| 2024-11-22 | 2.810 | 2.850 | 2.800 | 2.800 | 1.106 | 940,568 |
| 2024-11-21 | 2.800 | 2.870 | 2.780 | 2.830 | 1.118 | 1,328,135 |
| 2024-11-20 | 2.800 | 2.810 | 2.790 | 2.800 | 1.106 | 1,296,868 |
| 2024-11-19 | 2.850 | 2.850 | 2.780 | 2.820 | 1.114 | 2,415,236 |
| 2024-11-18 | 2.810 | 2.870 | 2.800 | 2.820 | 1.114 | 1,916,602 |
| 2024-11-15 | 2.870 | 2.880 | 2.800 | 2.800 | 1.106 | 1,109,968 |
| 2024-11-14 | 2.840 | 2.910 | 2.810 | 2.870 | 1.134 | 2,030,235 |
| 2024-11-13 | 2.800 | 2.880 | 2.790 | 2.820 | 1.114 | 1,551,668 |
| 2024-11-12 | 2.720 | 2.800 | 2.710 | 2.770 | 1.094 | 1,839,602 |
| 2024-11-11 | 2.700 | 2.740 | 2.680 | 2.720 | 1.075 | 677,601 |
| 2024-11-08 | 2.680 | 2.720 | 2.660 | 2.670 | 1.046 | 850,268 |
| 2024-11-07 | 2.760 | 2.780 | 2.650 | 2.680 | 1.050 | 1,472,802 |
| 2024-11-06 | 2.700 | 2.750 | 2.680 | 2.740 | 1.073 | 1,159,901 |
| 2024-11-05 | 2.650 | 2.730 | 2.650 | 2.680 | 1.050 | 1,093,634 |
| 2024-11-04 | 2.720 | 2.720 | 2.620 | 2.660 | 1.042 | 1,933,869 |
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.