Guan Chong Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	2.700	2.760	2.670	2.720	1.065	1,592,735
2024-10-30	2.820	2.820	2.670	2.700	1.057	1,156,868
2024-10-29	2.800	2.830	2.780	2.810	1.101	255,500
2024-10-28	2.760	2.840	2.740	2.790	1.093	2,958,670
2024-10-25	2.730	2.790	2.690	2.750	1.077	2,836,870
2024-10-24	2.680	2.790	2.660	2.730	1.069	3,228,403
2024-10-23	2.760	2.780	2.670	2.680	1.050	4,399,271
2024-10-22	2.850	2.850	2.760	2.770	1.085	1,666,935
2024-10-21	2.900	2.900	2.840	2.840	1.112	1,282,168
2024-10-18	2.860	2.920	2.830	2.900	1.136	2,385,369
2024-10-17	2.840	2.880	2.800	2.860	1.120	1,447,601
2024-10-16	2.890	2.890	2.810	2.820	1.104	800,567
2024-10-15	2.850	2.910	2.820	2.850	1.116	1,897,235
2024-10-14	2.920	2.920	2.830	2.870	1.124	1,778,935
2024-10-11	2.960	2.990	2.880	2.910	1.140	3,005,103
2024-10-10	2.880	3.000	2.880	2.960	1.159	5,914,539
2024-10-09	2.770	2.850	2.770	2.850	1.116	4,147,971
2024-10-08	2.740	2.790	2.710	2.730	1.069	3,894,571
2024-10-07	2.770	2.830	2.730	2.740	1.073	2,998,336
2024-10-04	2.850	2.850	2.710	2.770	1.085	6,302,107
2024-10-03	2.920	2.930	2.840	2.860	1.120	1,761,435
2024-10-02	3.060	3.060	2.890	2.920	1.144	2,797,903
2024-10-01	3.110	3.170	3.020	3.060	1.198	3,375,170
2024-09-30	2.900	3.120	2.900	3.090	1.210	5,281,272
2024-09-27	2.880	2.920	2.860	2.890	1.132	1,249,735
2024-09-26	2.850	2.900	2.830	2.900	1.136	1,114,634
2024-09-25	2.960	2.980	2.860	2.880	1.128	2,171,869
2024-09-24	2.930	2.960	2.830	2.960	1.159	4,210,971
2024-09-23	2.920	2.960	2.840	2.890	1.132	2,937,903
2024-09-20	2.800	2.930	2.790	2.870	1.124	3,819,437
2024-09-19	2.710	2.900	2.710	2.860	1.120	6,658,640
2024-09-18	2.700	2.770	2.680	2.710	1.061	3,014,670
2024-09-17	2.700	2.730	2.690	2.700	1.057	1,912,402
2024-09-13	2.800	2.860	2.690	2.710	1.061	7,424,208
2024-09-12	2.810	3.130	2.750	2.790	1.093	16,801,884
2024-09-11	2.600	2.820	2.600	2.760	1.081	4,359,838
2024-09-10	2.720	2.740	2.650	2.650	1.038	2,635,503
2024-09-09	2.650	2.770	2.630	2.720	1.065	4,837,238
2024-09-06	2.860	2.860	2.650	2.690	1.054	8,235,975
2024-09-05	2.860	2.920	2.750	2.830	1.108	6,714,174
2024-09-04	2.940	2.970	2.840	2.860	1.120	5,304,839
2024-09-03	2.980	3.030	2.920	2.950	1.155	3,460,804
2024-09-02	3.000	3.020	2.910	2.920	1.144	4,523,405
2024-08-30	3.020	3.060	2.890	2.930	1.148	14,009,348
2024-08-29	2.960	3.140	2.940	3.000	1.175	17,824,818
2024-08-28	2.890	3.100	2.890	2.940	1.151	28,634,230
2024-08-27	3.350	3.500	2.810	2.880	1.128	27,351,362
2024-08-26	3.490	3.490	3.320	3.350	1.312	7,160,307
2024-08-23	3.550	3.550	3.370	3.400	1.332	8,213,342
2024-08-22	3.700	3.720	3.550	3.560	1.394	2,150,402
2024-08-21	3.630	3.700	3.610	3.650	1.430	1,027,368
2024-08-20	3.940	3.940	3.530	3.710	1.453	7,283,508
2024-08-19	3.790	3.930	3.780	3.800	1.488	4,781,472
2024-08-16	3.650	3.800	3.610	3.740	1.465	4,143,538
2024-08-15	3.560	3.640	3.370	3.540	1.386	5,494,072
2024-08-14	3.640	3.680	3.480	3.530	1.383	2,830,570
2024-08-13	3.670	3.700	3.610	3.630	1.422	1,378,768
2024-08-12	3.650	3.730	3.630	3.650	1.430	2,389,802
2024-08-09	3.700	3.770	3.630	3.630	1.422	2,193,802
2024-08-08	3.770	3.780	3.640	3.670	1.437	1,313,201

← NewerPage 9 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.