Guan Chong Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.290	1.300	1.250	1.250	1.250	6,736,200
2026-10-15	1.280	1.310	1.260	1.280	1.280	10,870,900
2026-10-14	1.250	1.280	1.240	1.280	1.280	10,891,600
2026-10-13	1.300	1.300	1.230	1.250	1.250	7,265,900
2026-10-12	1.290	1.310	1.250	1.310	1.310	9,775,700
2026-10-09	1.270	1.300	1.270	1.290	1.290	6,960,900
2026-10-08	1.290	1.300	1.270	1.280	1.280	4,057,300
2026-10-07	1.300	1.300	1.260	1.280	1.280	3,692,300
2026-10-06	1.280	1.310	1.250	1.290	1.290	13,263,400
2026-10-05	1.300	1.310	1.270	1.280	1.280	4,610,900
2026-10-02	1.290	1.310	1.250	1.300	1.300	9,831,900
2026-10-01	1.300	1.310	1.270	1.290	1.290	6,465,700
2026-09-30	1.360	1.360	1.280	1.300	1.300	10,430,500
2026-09-29	1.270	1.350	1.240	1.350	1.350	18,579,000
2026-09-28	1.320	1.320	1.280	1.280	1.280	7,681,800
2026-09-25	1.390	1.400	1.310	1.320	1.320	13,112,900
2026-09-24	1.440	1.440	1.370	1.390	1.390	10,027,200
2026-09-23	1.440	1.450	1.410	1.440	1.440	10,524,500
2026-09-22	1.460	1.480	1.430	1.440	1.440	7,933,500
2026-09-21	1.420	1.480	1.420	1.460	1.460	11,944,700
2026-09-18	1.460	1.470	1.420	1.430	1.430	8,924,800
2026-09-17	1.410	1.460	1.400	1.460	1.460	17,975,800
2026-09-16	1.420	1.420	1.420	1.420	1.420	0
2026-09-15	1.410	1.440	1.390	1.420	1.420	15,582,200
2026-09-14	1.410	1.430	1.390	1.410	1.410	9,520,300
2026-09-11	1.460	1.460	1.400	1.410	1.410	11,161,000
2026-09-10	1.370	1.480	1.370	1.440	1.440	23,809,200
2026-09-09	1.330	1.380	1.330	1.370	1.370	21,532,800
2026-09-08	1.370	1.390	1.320	1.340	1.315	13,166,800
2026-09-07	1.400	1.400	1.330	1.370	1.344	9,373,400
2026-09-04	1.420	1.430	1.390	1.400	1.374	7,919,000
2026-09-03	1.420	1.430	1.390	1.410	1.384	8,255,000
2026-09-02	1.430	1.450	1.400	1.410	1.384	10,857,400
2026-09-01	1.410	1.440	1.390	1.420	1.394	9,644,900
2026-08-28	1.410	1.450	1.390	1.400	1.374	10,893,100
2026-08-27	1.350	1.420	1.350	1.400	1.374	14,576,800
2026-08-26	1.310	1.420	1.280	1.340	1.315	36,030,000
2026-08-24	1.250	1.300	1.250	1.280	1.256	6,916,700
2026-08-21	1.260	1.270	1.230	1.240	1.217	4,205,700
2026-08-20	1.260	1.290	1.260	1.260	1.237	2,832,100
2026-08-19	1.240	1.260	1.220	1.250	1.227	2,435,700
2026-08-18	1.280	1.290	1.220	1.240	1.217	6,739,200
2026-08-17	1.240	1.280	1.230	1.270	1.246	3,536,900
2026-08-14	1.230	1.260	1.220	1.240	1.217	2,627,000
2026-08-13	1.240	1.250	1.220	1.230	1.207	2,917,500
2026-08-12	1.250	1.270	1.220	1.240	1.217	4,429,300
2026-08-11	1.230	1.260	1.230	1.250	1.227	2,057,300
2026-08-10	1.230	1.240	1.220	1.230	1.207	1,410,200
2026-08-07	1.260	1.270	1.220	1.220	1.197	3,219,200
2026-08-06	1.220	1.260	1.220	1.260	1.237	3,705,900
2026-08-05	1.280	1.290	1.200	1.220	1.197	11,438,600
2026-08-04	1.230	1.300	1.230	1.280	1.256	9,925,500
2026-08-03	1.210	1.230	1.200	1.220	1.197	5,067,400
2026-07-31	1.200	1.210	1.190	1.200	1.178	2,349,700
2026-07-30	1.190	1.220	1.190	1.200	1.178	2,189,200
2026-07-29	1.200	1.230	1.200	1.200	1.178	4,572,700
2026-07-28	1.200	1.210	1.190	1.200	1.178	2,657,900
2026-07-27	1.190	1.220	1.170	1.190	1.168	6,137,900
2026-07-24	1.190	1.200	1.160	1.200	1.178	7,432,600
2026-07-23	1.210	1.210	1.190	1.190	1.168	5,741,000

Page 1 of 2 · 63 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.