Grand Central Enterprises Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-18	0.340	0.340	0.340	0.340	0.340	2,000
2024-04-17	0.340	0.340	0.340	0.340	0.340	17,000
2024-04-16	0.340	0.340	0.340	0.340	0.340	51,000
2024-04-15	0.340	0.340	0.340	0.340	0.340	5,100
2024-04-08	0.340	0.340	0.340	0.340	0.340	6,000
2024-04-05	0.340	0.340	0.340	0.340	0.340	3,000
2024-04-04	0.340	0.340	0.340	0.340	0.340	10,000
2024-04-02	0.340	0.340	0.340	0.340	0.340	3,000
2024-03-29	0.345	0.345	0.340	0.340	0.340	13,700
2024-03-25	0.335	0.335	0.335	0.335	0.335	5,000
2024-03-19	0.340	0.340	0.340	0.340	0.340	10,000
2024-03-18	0.335	0.335	0.335	0.335	0.335	5,000
2024-03-14	0.330	0.330	0.330	0.330	0.330	9,000
2024-03-11	0.360	0.360	0.360	0.360	0.360	300
2024-03-08	0.340	0.360	0.340	0.360	0.360	15,500
2024-03-07	0.335	0.335	0.330	0.330	0.330	3,000
2024-03-06	0.335	0.335	0.335	0.335	0.335	25,100
2024-03-04	0.335	0.335	0.335	0.335	0.335	1,000
2024-03-01	0.335	0.335	0.335	0.335	0.335	1,900
2024-02-29	0.340	0.340	0.340	0.340	0.340	3,000
2024-02-27	0.360	0.360	0.360	0.360	0.360	100
2024-02-23	0.340	0.365	0.340	0.365	0.365	21,900
2024-02-22	0.340	0.340	0.340	0.340	0.340	10,000
2024-02-21	0.345	0.345	0.340	0.340	0.340	5,900
2024-02-19	0.340	0.340	0.340	0.340	0.340	2,000
2024-02-16	0.340	0.340	0.340	0.340	0.340	1,000
2024-02-15	0.340	0.340	0.340	0.340	0.340	6,000
2024-02-14	0.340	0.340	0.340	0.340	0.340	4,800
2024-02-13	0.340	0.340	0.340	0.340	0.340	8,000
2024-02-09	0.345	0.360	0.345	0.360	0.360	6,900
2024-02-08	0.340	0.340	0.340	0.340	0.340	3,000
2024-02-07	0.340	0.340	0.340	0.340	0.340	4,000
2024-02-06	0.340	0.340	0.340	0.340	0.340	1,000
2024-02-05	0.340	0.340	0.340	0.340	0.340	3,100
2024-01-30	0.340	0.370	0.340	0.370	0.370	10,700
2024-01-26	0.340	0.370	0.340	0.370	0.370	102,100
2024-01-23	0.340	0.340	0.340	0.340	0.340	5,000
2024-01-22	0.340	0.340	0.340	0.340	0.340	1,000
2024-01-17	0.340	0.340	0.340	0.340	0.340	3,000
2024-01-16	0.340	0.340	0.340	0.340	0.340	3,000
2024-01-15	0.340	0.340	0.340	0.340	0.340	2,000
2024-01-05	0.330	0.375	0.330	0.375	0.375	14,300
2024-01-04	0.330	0.330	0.330	0.330	0.330	17,500
2024-01-03	0.330	0.330	0.330	0.330	0.330	1,000
2023-12-29	0.335	0.350	0.330	0.350	0.350	157,000
2023-12-22	0.335	0.350	0.335	0.345	0.345	47,000
2023-12-18	0.330	0.330	0.330	0.330	0.330	4,000
2023-12-14	0.330	0.330	0.330	0.330	0.330	8,000
2023-12-12	0.330	0.330	0.330	0.330	0.330	5,000
2023-12-11	0.330	0.360	0.330	0.360	0.360	4,700
2023-12-06	0.330	0.360	0.330	0.360	0.360	1,300
2023-12-05	0.330	0.360	0.330	0.360	0.360	57,200
2023-11-29	0.340	0.340	0.340	0.340	0.340	1,000
2023-11-27	0.345	0.345	0.345	0.345	0.345	4,000
2023-11-24	0.340	0.340	0.340	0.340	0.340	2,000
2023-11-22	0.340	0.340	0.340	0.340	0.340	100
2023-11-21	0.340	0.355	0.340	0.355	0.355	52,900
2023-11-17	0.350	0.350	0.340	0.340	0.340	43,000
2023-11-16	0.330	0.330	0.330	0.330	0.330	1,000
2023-11-15	0.335	0.360	0.335	0.360	0.360	7,400

← NewerPage 10 of 14 · 814 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.