Guan Chong Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	2.080	2.110	2.080	2.100	0.814	772,101
2023-08-18	2.080	2.090	2.070	2.070	0.802	1,326,268
2023-08-17	2.110	2.120	2.070	2.070	0.802	2,777,836
2023-08-16	2.130	2.130	2.080	2.100	0.814	2,209,669
2023-08-15	2.140	2.190	2.110	2.130	0.825	1,045,568
2023-08-14	2.170	2.170	2.130	2.140	0.829	414,634
2023-08-11	2.150	2.160	2.130	2.150	0.833	300,767
2023-08-10	2.140	2.140	2.120	2.130	0.825	71,400
2023-08-09	2.140	2.170	2.120	2.140	0.829	521,267
2023-08-08	2.130	2.170	2.130	2.160	0.837	441,467
2023-08-07	2.150	2.150	2.120	2.130	0.825	320,134
2023-08-04	2.160	2.170	2.080	2.150	0.833	1,269,568
2023-08-03	2.170	2.170	2.140	2.160	0.837	1,250,901
2023-08-02	2.180	2.190	2.160	2.180	0.845	586,601
2023-08-01	2.190	2.190	2.180	2.180	0.845	52,500
2023-07-31	2.190	2.200	2.160	2.200	0.852	863,334
2023-07-28	2.190	2.190	2.170	2.190	0.848	89,600
2023-07-27	2.180	2.190	2.150	2.190	0.848	1,027,834
2023-07-26	2.220	2.220	2.150	2.170	0.841	662,434
2023-07-25	2.130	2.210	2.130	2.190	0.848	1,277,968
2023-07-24	2.140	2.180	2.130	2.140	0.829	847,234
2023-07-21	2.130	2.160	2.120	2.130	0.825	671,067
2023-07-20	2.210	2.220	2.130	2.130	0.825	1,531,602
2023-07-18	2.260	2.260	2.190	2.210	0.856	768,834
2023-07-17	2.270	2.300	2.260	2.270	0.879	574,934
2023-07-14	2.260	2.280	2.240	2.270	0.879	401,334
2023-07-13	2.190	2.260	2.190	2.260	0.876	355,600
2023-07-12	2.110	2.220	2.110	2.180	0.845	542,734
2023-07-11	2.190	2.190	2.100	2.110	0.817	2,115,636
2023-07-10	2.200	2.250	2.160	2.170	0.841	2,082,502
2023-07-07	2.270	2.280	2.190	2.190	0.848	716,801
2023-07-06	2.300	2.310	2.250	2.260	0.876	973,234
2023-07-05	2.350	2.390	2.310	2.320	0.899	342,300
2023-07-04	2.350	2.350	2.350	2.350	0.910	15,633
2023-07-03	2.320	2.350	2.320	2.350	0.910	24,733
2023-06-30	2.370	2.370	2.310	2.310	0.895	392,000
2023-06-27	2.380	2.380	2.350	2.350	0.910	416,967
2023-06-26	2.440	2.460	2.360	2.360	0.914	305,900
2023-06-23	2.380	2.380	2.340	2.340	0.907	596,634
2023-06-22	2.400	2.420	2.370	2.370	0.918	371,467
2023-06-21	2.460	2.460	2.350	2.400	0.930	504,234
2023-06-20	2.390	2.430	2.370	2.380	0.922	363,767
2023-06-19	2.470	2.470	2.370	2.380	0.922	466,200
2023-06-16	2.470	2.490	2.470	2.470	0.957	503,767
2023-06-15	2.480	2.480	2.450	2.470	0.957	471,100
2023-06-14	2.370	2.500	2.370	2.480	0.961	516,601
2023-06-13	2.450	2.460	2.360	2.360	0.914	549,501
2023-06-12	2.460	2.460	2.420	2.460	0.953	200,667
2023-06-09	2.400	2.440	2.400	2.440	0.945	489,767
2023-06-08	2.300	2.380	2.300	2.380	0.922	336,234
2023-06-07	2.300	2.300	2.270	2.300	0.891	884,334
2023-06-06	2.320	2.390	2.260	2.270	0.879	1,656,668
2023-06-02	2.400	2.400	2.300	2.320	0.899	1,596,702
2023-06-01	2.450	2.490	2.280	2.370	0.918	1,635,902
2023-05-31	2.500	2.570	2.450	2.510	0.972	236,600
2023-05-30	2.500	2.550	2.480	2.510	0.972	91,467
2023-05-29	2.460	2.550	2.460	2.500	0.969	155,167
2023-05-26	2.500	2.500	2.410	2.450	0.949	292,367
2023-05-25	2.610	2.610	2.510	2.510	0.972	322,467
2023-05-24	2.650	2.650	2.620	2.620	1.015	52,033

← NewerPage 14 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.0250 MYR
2026-06-18	0.0150 MYR
2026-05-14	0.0150 MYR
2026-03-17	0.0150 MYR
2025-05-14	0.0150 MYR
2025-03-20	0.0150 MYR
2024-12-11	0.0100 MYR
2024-11-11	0.0233 MYR
2023-12-26	0.0200 MYR
2022-09-14	0.0200 MYR
2022-06-16	0.0150 MYR
2022-05-17	0.0200 MYR
2021-12-22	0.0100 MYR
2021-06-14	0.0100 MYR
2021-05-11	0.0100 MYR
2020-12-23	0.0150 MYR
2020-06-11	0.0100 MYR
2019-12-04	0.0100 MYR
2019-09-03	0.0150 MYR
2019-06-13	0.0150 MYR
2019-03-04	0.0200 MYR

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