Grand Central Enterprises Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	0.460	0.470	0.460	0.470	0.470	513,300
2024-08-16	0.460	0.470	0.460	0.460	0.460	243,200
2024-08-15	0.460	0.480	0.460	0.460	0.460	252,000
2024-08-14	0.460	0.460	0.460	0.460	0.460	92,200
2024-08-13	0.460	0.480	0.460	0.480	0.480	68,100
2024-08-12	0.460	0.460	0.460	0.460	0.460	1,000
2024-08-09	0.460	0.460	0.460	0.460	0.460	23,600
2024-08-08	0.465	0.480	0.460	0.460	0.460	99,300
2024-08-07	0.460	0.460	0.460	0.460	0.460	3,400
2024-08-06	0.460	0.480	0.460	0.460	0.460	41,000
2024-08-05	0.465	0.465	0.460	0.460	0.460	185,400
2024-08-02	0.460	0.490	0.460	0.490	0.490	592,600
2024-08-01	0.455	0.460	0.455	0.455	0.455	105,700
2024-07-31	0.465	0.465	0.455	0.455	0.455	62,200
2024-07-30	0.455	0.460	0.455	0.460	0.460	254,700
2024-07-29	0.455	0.455	0.455	0.455	0.455	19,500
2024-07-26	0.455	0.455	0.455	0.455	0.455	56,300
2024-07-25	0.460	0.460	0.455	0.460	0.460	867,800
2024-07-24	0.455	0.465	0.455	0.460	0.460	1,441,600
2024-07-23	0.450	0.460	0.450	0.455	0.455	1,132,700
2024-07-19	0.370	0.370	0.370	0.370	0.370	3,000
2024-07-18	0.370	0.395	0.370	0.395	0.395	3,000
2024-07-16	0.370	0.370	0.370	0.370	0.370	1,000
2024-07-15	0.370	0.370	0.370	0.370	0.370	42,500
2024-07-12	0.370	0.370	0.370	0.370	0.370	1,000
2024-07-11	0.370	0.370	0.370	0.370	0.370	1,000
2024-07-10	0.370	0.375	0.370	0.375	0.375	2,900
2024-07-05	0.370	0.380	0.370	0.380	0.380	300
2024-07-02	0.370	0.370	0.370	0.370	0.370	2,000
2024-07-01	0.370	0.370	0.370	0.370	0.370	1,000
2024-06-28	0.370	0.370	0.370	0.370	0.370	12,000
2024-06-24	0.365	0.365	0.365	0.365	0.365	1,000
2024-06-20	0.365	0.365	0.365	0.365	0.365	2,000
2024-06-18	0.370	0.370	0.365	0.365	0.365	30,000
2024-06-14	0.370	0.370	0.370	0.370	0.370	20,100
2024-06-13	0.365	0.365	0.365	0.365	0.365	13,000
2024-06-11	0.440	0.440	0.440	0.440	0.440	100
2024-06-10	0.360	0.360	0.360	0.360	0.360	18,300
2024-05-30	0.385	0.385	0.360	0.360	0.360	20,300
2024-05-28	0.385	0.385	0.385	0.385	0.385	33,000
2024-05-27	0.385	0.385	0.385	0.385	0.385	29,400
2024-05-24	0.375	0.405	0.375	0.405	0.405	28,300
2024-05-23	0.360	0.400	0.360	0.370	0.370	27,500
2024-05-21	0.360	0.400	0.360	0.370	0.370	101,800
2024-05-20	0.360	0.365	0.360	0.360	0.360	34,800
2024-05-16	0.380	0.380	0.360	0.380	0.380	24,700
2024-05-15	0.365	0.365	0.360	0.360	0.360	3,000
2024-05-14	0.370	0.370	0.370	0.370	0.370	1,000
2024-05-13	0.400	0.400	0.370	0.370	0.370	54,000
2024-05-10	0.400	0.400	0.400	0.400	0.400	41,300
2024-05-09	0.400	0.400	0.400	0.400	0.400	20,000
2024-05-08	0.360	0.400	0.360	0.400	0.400	395,600
2024-05-07	0.360	0.360	0.360	0.360	0.360	80,700
2024-05-06	0.345	0.345	0.345	0.345	0.345	4,000
2024-05-02	0.330	0.330	0.330	0.330	0.330	1,000
2024-04-29	0.340	0.340	0.340	0.340	0.340	16,000
2024-04-26	0.340	0.340	0.340	0.340	0.340	1,000
2024-04-24	0.345	0.345	0.345	0.345	0.345	13,000
2024-04-23	0.340	0.340	0.340	0.340	0.340	11,000
2024-04-19	0.345	0.345	0.340	0.340	0.340	13,500

← NewerPage 9 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.