Grand Central Enterprises Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-27	0.370	0.400	0.365	0.365	0.365	5,000
2024-12-26	0.355	0.355	0.355	0.355	0.355	5,000
2024-12-23	0.350	0.420	0.350	0.420	0.420	1,100
2024-12-17	0.370	0.370	0.370	0.370	0.370	1,000
2024-12-16	0.370	0.370	0.370	0.370	0.370	3,000
2024-12-13	0.440	0.440	0.440	0.440	0.440	8,000
2024-12-12	0.400	0.440	0.400	0.440	0.440	2,100
2024-12-06	0.350	0.350	0.350	0.350	0.350	1,000
2024-12-05	0.385	0.385	0.385	0.385	0.385	5,000
2024-12-04	0.380	0.380	0.380	0.380	0.380	1,000
2024-11-28	0.385	0.385	0.385	0.385	0.385	10,000
2024-10-30	0.460	0.460	0.460	0.460	0.460	6,000
2024-10-29	0.460	0.460	0.460	0.460	0.460	5,000
2024-10-28	0.465	0.465	0.465	0.465	0.465	40,000
2024-10-24	0.465	0.465	0.465	0.465	0.465	41,000
2024-10-23	0.465	0.465	0.465	0.465	0.465	1,200
2024-10-22	0.465	0.465	0.465	0.465	0.465	32,300
2024-10-21	0.465	0.465	0.465	0.465	0.465	6,000
2024-10-17	0.465	0.465	0.465	0.465	0.465	10,000
2024-10-16	0.465	0.465	0.465	0.465	0.465	29,200
2024-10-15	0.465	0.465	0.465	0.465	0.465	6,000
2024-10-14	0.465	0.465	0.465	0.465	0.465	10,000
2024-10-11	0.465	0.465	0.465	0.465	0.465	20,000
2024-10-10	0.465	0.465	0.465	0.465	0.465	115,000
2024-10-09	0.465	0.465	0.465	0.465	0.465	45,000
2024-10-08	0.465	0.465	0.460	0.465	0.465	58,900
2024-10-07	0.460	0.460	0.460	0.460	0.460	26,000
2024-10-04	0.460	0.460	0.460	0.460	0.460	18,000
2024-10-03	0.460	0.460	0.460	0.460	0.460	5,900
2024-10-02	0.465	0.465	0.465	0.465	0.465	206,000
2024-10-01	0.470	0.475	0.470	0.475	0.475	116,000
2024-09-30	0.460	0.480	0.460	0.470	0.470	111,000
2024-09-27	0.465	0.475	0.460	0.460	0.460	143,000
2024-09-26	0.460	0.460	0.460	0.460	0.460	7,000
2024-09-25	0.460	0.460	0.460	0.460	0.460	92,100
2024-09-24	0.460	0.460	0.460	0.460	0.460	18,400
2024-09-23	0.460	0.460	0.460	0.460	0.460	67,200
2024-09-20	0.460	0.460	0.460	0.460	0.460	22,400
2024-09-19	0.460	0.460	0.460	0.460	0.460	191,100
2024-09-18	0.460	0.460	0.460	0.460	0.460	78,400
2024-09-17	0.460	0.460	0.460	0.460	0.460	8,000
2024-09-13	0.460	0.465	0.460	0.460	0.460	204,900
2024-09-12	0.460	0.460	0.460	0.460	0.460	180,200
2024-09-11	0.460	0.465	0.460	0.460	0.460	125,000
2024-09-10	0.460	0.465	0.460	0.460	0.460	61,000
2024-09-09	0.460	0.460	0.460	0.460	0.460	171,600
2024-09-06	0.460	0.460	0.460	0.460	0.460	16,000
2024-09-05	0.460	0.460	0.460	0.460	0.460	31,300
2024-09-04	0.460	0.460	0.460	0.460	0.460	60,000
2024-09-03	0.460	0.460	0.460	0.460	0.460	180,000
2024-09-02	0.460	0.460	0.460	0.460	0.460	116,000
2024-08-30	0.460	0.460	0.460	0.460	0.460	34,000
2024-08-29	0.460	0.460	0.460	0.460	0.460	53,000
2024-08-28	0.460	0.460	0.460	0.460	0.460	90,200
2024-08-27	0.460	0.460	0.460	0.460	0.460	45,700
2024-08-26	0.460	0.465	0.460	0.465	0.465	69,600
2024-08-23	0.460	0.460	0.460	0.460	0.460	950,200
2024-08-22	0.460	0.465	0.460	0.465	0.465	226,200
2024-08-21	0.460	0.460	0.460	0.460	0.460	52,900
2024-08-20	0.460	0.470	0.460	0.460	0.460	29,000

← NewerPage 8 of 14 · 815 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.