Grand Central Enterprises Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.330	0.330	0.330	0.330	0.330	3,000
2023-11-08	0.320	0.360	0.320	0.360	0.360	20,000
2023-11-06	0.360	0.360	0.360	0.360	0.360	2,000
2023-11-02	0.375	0.375	0.375	0.375	0.375	100
2023-11-01	0.320	0.380	0.320	0.380	0.380	6,100
2023-10-31	0.325	0.325	0.325	0.325	0.325	1,000
2023-10-27	0.325	0.325	0.325	0.325	0.325	4,000
2023-10-24	0.325	0.325	0.325	0.325	0.325	1,000
2023-10-23	0.325	0.325	0.325	0.325	0.325	3,000
2023-10-20	0.325	0.325	0.325	0.325	0.325	1,000
2023-10-18	0.380	0.380	0.325	0.325	0.325	2,000
2023-10-17	0.350	0.370	0.350	0.370	0.370	32,600
2023-10-16	0.325	0.325	0.325	0.325	0.325	2,000
2023-10-13	0.325	0.340	0.325	0.340	0.340	8,100
2023-10-11	0.325	0.385	0.325	0.385	0.385	3,200
2023-10-09	0.325	0.325	0.325	0.325	0.325	100
2023-10-02	0.330	0.330	0.330	0.330	0.330	4,000
2023-09-29	0.330	0.360	0.330	0.360	0.360	17,100
2023-09-26	0.330	0.330	0.330	0.330	0.330	1,000
2023-09-25	0.355	0.355	0.350	0.350	0.350	16,300
2023-09-21	0.330	0.330	0.330	0.330	0.330	11,000
2023-09-19	0.325	0.385	0.325	0.385	0.385	6,200
2023-09-18	0.325	0.390	0.325	0.390	0.390	6,100
2023-09-15	0.325	0.325	0.325	0.325	0.325	1,000
2023-09-12	0.330	0.330	0.330	0.330	0.330	1,000
2023-09-01	0.330	0.330	0.330	0.330	0.330	2,000
2023-08-30	0.330	0.330	0.330	0.330	0.330	5,000
2023-08-28	0.335	0.390	0.335	0.335	0.335	15,500
2023-08-25	0.335	0.335	0.330	0.330	0.330	10,000
2023-08-24	0.330	0.330	0.330	0.330	0.330	1,000
2023-08-10	0.350	0.395	0.350	0.375	0.375	17,100
2023-08-07	0.350	0.350	0.350	0.350	0.350	7,700
2023-08-04	0.345	0.350	0.345	0.350	0.350	24,900
2023-07-31	0.345	0.345	0.345	0.345	0.345	5,900
2023-07-26	0.340	0.370	0.340	0.360	0.360	23,500
2023-07-20	0.340	0.360	0.340	0.350	0.350	19,900
2023-07-14	0.340	0.340	0.340	0.340	0.340	6,000
2023-07-13	0.340	0.340	0.340	0.340	0.340	10,000
2023-07-12	0.345	0.350	0.345	0.350	0.350	19,000
2023-07-03	0.440	0.440	0.440	0.440	0.440	900
2023-06-28	0.340	0.380	0.340	0.380	0.380	1,200
2023-06-27	0.340	0.380	0.340	0.340	0.340	26,400
2023-06-23	0.340	0.340	0.340	0.340	0.340	12,900
2023-06-20	0.340	0.340	0.340	0.340	0.340	1,000
2023-06-19	0.340	0.340	0.340	0.340	0.340	61,300
2023-06-15	0.340	0.380	0.340	0.380	0.380	8,000
2023-06-14	0.355	0.355	0.350	0.350	0.350	9,900
2023-06-13	0.345	0.380	0.345	0.350	0.350	11,100
2023-06-08	0.345	0.380	0.345	0.345	0.345	50,400
2023-06-07	0.350	0.380	0.340	0.345	0.345	160,200
2023-06-01	0.345	0.385	0.345	0.385	0.385	300
2023-05-29	0.345	0.390	0.345	0.390	0.390	8,600
2023-05-26	0.340	0.340	0.340	0.340	0.340	7,300
2023-05-25	0.340	0.340	0.340	0.340	0.340	10,000
2023-05-24	0.340	0.340	0.340	0.340	0.340	2,000
2023-05-19	0.330	0.390	0.330	0.390	0.390	900
2023-05-17	0.335	0.335	0.330	0.330	0.330	5,900
2023-05-15	0.340	0.340	0.340	0.340	0.340	16,000
2023-05-11	0.340	0.340	0.340	0.340	0.340	15,000
2023-05-10	0.400	0.400	0.350	0.370	0.370	8,600

← NewerPage 11 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.