Grand Central Enterprises Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	0.345	0.380	0.330	0.380	0.380	47,600
2022-09-07	0.320	0.320	0.320	0.320	0.320	2,000
2022-09-06	0.330	0.330	0.330	0.330	0.330	2,000
2022-09-05	0.320	0.320	0.320	0.320	0.320	1,000
2022-09-02	0.385	0.385	0.380	0.380	0.380	48,100
2022-08-19	0.330	0.330	0.330	0.330	0.330	3,000
2022-08-18	0.330	0.330	0.330	0.330	0.330	3,000
2022-08-16	0.330	0.330	0.330	0.330	0.330	2,900
2022-08-12	0.325	0.325	0.325	0.325	0.325	1,000
2022-08-09	0.310	0.390	0.310	0.390	0.390	600
2022-08-05	0.305	0.305	0.305	0.305	0.305	1,000
2022-08-02	0.305	0.305	0.305	0.305	0.305	2,000
2022-07-27	0.320	0.320	0.320	0.320	0.320	1,000
2022-07-22	0.320	0.320	0.320	0.320	0.320	1,000
2022-07-20	0.345	0.345	0.345	0.345	0.345	3,000
2022-07-08	0.345	0.345	0.345	0.345	0.345	6,000
2022-07-07	0.380	0.460	0.360	0.360	0.360	7,500
2022-07-06	0.340	0.340	0.340	0.340	0.340	21,000
2022-06-30	0.340	0.360	0.340	0.340	0.340	12,900
2022-06-28	0.320	0.320	0.320	0.320	0.320	2,000
2022-06-27	0.320	0.320	0.320	0.320	0.320	2,000
2022-06-24	0.320	0.320	0.320	0.320	0.320	1,000
2022-06-22	0.320	0.320	0.320	0.320	0.320	2,000
2022-06-21	0.320	0.320	0.320	0.320	0.320	1,000
2022-06-16	0.335	0.335	0.335	0.335	0.335	33,000
2022-06-15	0.335	0.335	0.335	0.335	0.335	4,000
2022-06-10	0.340	0.375	0.340	0.340	0.340	16,200
2022-06-09	0.340	0.340	0.340	0.340	0.340	65,000
2022-06-08	0.340	0.340	0.340	0.340	0.340	2,000
2022-06-07	0.340	0.340	0.340	0.340	0.340	3,000
2022-05-24	0.340	0.340	0.340	0.340	0.340	2,000
2022-05-19	0.340	0.375	0.340	0.340	0.340	4,300
2022-05-18	0.340	0.370	0.340	0.340	0.340	38,000
2022-05-17	0.375	0.375	0.375	0.375	0.375	100
2022-05-11	0.335	0.375	0.335	0.375	0.375	30,700
2022-05-10	0.340	0.340	0.340	0.340	0.340	1,000
2022-05-05	0.330	0.330	0.330	0.330	0.330	200
2022-04-27	0.360	0.360	0.360	0.360	0.360	65,700
2022-04-25	0.365	0.365	0.360	0.360	0.360	8,000
2022-04-14	0.375	0.375	0.375	0.375	0.375	32,800
2022-04-12	0.350	0.350	0.350	0.350	0.350	6,000
2022-04-05	0.345	0.345	0.345	0.345	0.345	1,000
2022-04-04	0.355	0.370	0.350	0.360	0.360	7,200
2022-03-31	0.350	0.350	0.350	0.350	0.350	2,000
2022-03-25	0.355	0.355	0.355	0.355	0.355	15,000
2022-03-24	0.350	0.375	0.350	0.375	0.375	1,200
2022-03-23	0.350	0.390	0.350	0.350	0.350	65,200
2022-03-18	0.340	0.340	0.340	0.340	0.340	2,000
2022-03-17	0.340	0.365	0.340	0.345	0.345	52,000
2022-03-16	0.340	0.360	0.340	0.360	0.360	6,500
2022-03-14	0.315	0.350	0.315	0.350	0.350	116,600
2022-03-08	0.315	0.315	0.315	0.315	0.315	400
2022-03-03	0.350	0.355	0.315	0.355	0.355	45,200
2022-02-28	0.310	0.360	0.310	0.360	0.360	24,500
2022-02-25	0.320	0.320	0.320	0.320	0.320	19,700
2022-02-24	0.320	0.320	0.320	0.320	0.320	18,800
2022-02-22	0.315	0.315	0.315	0.315	0.315	2,000
2022-02-17	0.320	0.320	0.320	0.320	0.320	2,000
2022-02-14	0.315	0.315	0.315	0.315	0.315	2,000
2022-02-11	0.310	0.310	0.310	0.310	0.310	4,000

← NewerPage 13 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.