Guan Chong Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	2.870	2.890	2.870	2.870	1.082	406,000
2021-11-23	2.760	2.880	2.760	2.870	1.082	657,301
2021-11-22	2.890	2.890	2.750	2.760	1.041	1,401,868
2021-11-19	2.960	2.960	2.900	2.900	1.094	151,200
2021-11-18	2.920	2.960	2.920	2.920	1.101	150,267
2021-11-17	2.960	2.990	2.940	2.990	1.128	206,967
2021-11-16	2.970	3.000	2.960	2.970	1.120	376,600
2021-11-15	3.000	3.000	2.940	2.940	1.109	389,900
2021-11-12	2.990	3.020	2.980	3.000	1.131	1,728,068
2021-11-11	2.980	2.990	2.940	2.990	1.128	1,008,234
2021-11-10	2.990	3.000	2.980	2.980	1.124	1,051,168
2021-11-09	3.000	3.030	3.000	3.010	1.135	575,867
2021-11-08	3.000	3.040	2.980	3.030	1.143	600,601
2021-11-05	3.000	3.010	2.970	2.980	1.124	1,401,868
2021-11-03	2.980	3.000	2.980	3.000	1.131	1,105,068
2021-11-02	3.060	3.060	2.980	2.990	1.128	913,034
2021-11-01	2.970	3.040	2.950	3.040	1.146	1,269,801
2021-10-29	3.060	3.060	3.030	3.030	1.143	1,336,068
2021-10-28	3.120	3.150	3.060	3.060	1.154	1,075,668
2021-10-27	3.150	3.150	3.120	3.120	1.177	1,251,368
2021-10-26	3.110	3.150	3.090	3.150	1.188	999,834
2021-10-25	3.090	3.150	3.090	3.120	1.177	1,580,835

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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