Guan Chong Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.68	0.68	0.65	0.66	0.66	-3.68%	6,512,100
Feb 5, 2026	0.70	0.70	0.68	0.68	0.68	-2.16%	4,410,000
Feb 4, 2026	0.69	0.70	0.68	0.70	0.70	1.46%	2,789,600
Feb 3, 2026	0.70	0.71	0.69	0.69	0.69	-0.72%	4,015,100
Jan 30, 2026	0.70	0.71	0.69	0.69	0.69	-1.43%	6,388,300
Jan 29, 2026	0.73	0.73	0.69	0.70	0.70	-3.45%	8,619,300
Jan 28, 2026	0.74	0.74	0.72	0.73	0.73	-1.36%	3,893,800
Jan 27, 2026	0.74	0.75	0.73	0.74	0.74	-0.68%	3,474,700
Jan 26, 2026	0.75	0.75	0.73	0.74	0.74	-0.67%	3,060,100
Jan 23, 2026	0.74	0.75	0.74	0.75	0.75	0.68%	3,140,900
Jan 22, 2026	0.73	0.75	0.73	0.74	0.74	2.07%	5,370,600
Jan 21, 2026	0.72	0.73	0.72	0.73	0.73	0.69%	3,280,200
Jan 20, 2026	0.75	0.75	0.72	0.72	0.72	-2.04%	6,703,200
Jan 19, 2026	0.75	0.76	0.74	0.74	0.74	-2.00%	3,189,500
Jan 16, 2026	0.76	0.76	0.74	0.75	0.75	-1.32%	4,703,300
Jan 15, 2026	0.76	0.77	0.76	0.76	0.76	1.33%	2,252,000
Jan 14, 2026	0.77	0.78	0.75	0.75	0.75	-1.96%	6,056,100
Jan 13, 2026	0.76	0.77	0.76	0.77	0.77	0.66%	1,574,200
Jan 12, 2026	0.77	0.79	0.76	0.76	0.76	-1.30%	4,327,200
Jan 9, 2026	0.76	0.79	0.76	0.77	0.77	2.67%	11,532,000
Jan 8, 2026	0.75	0.76	0.74	0.75	0.75	-	1,384,400
Jan 7, 2026	0.75	0.76	0.73	0.75	0.75	-	3,205,500
Jan 6, 2026	0.75	0.77	0.72	0.75	0.75	1.35%	8,020,200
Jan 5, 2026	0.73	0.75	0.73	0.74	0.74	2.07%	2,175,200
Jan 2, 2026	0.73	0.74	0.72	0.73	0.73	-0.68%	3,792,500
Dec 31, 2025	0.75	0.75	0.72	0.73	0.73	-2.01%	6,276,300
Dec 30, 2025	0.77	0.79	0.74	0.75	0.75	-3.87%	6,465,000
Dec 29, 2025	0.73	0.78	0.72	0.78	0.78	7.64%	7,399,400
Dec 26, 2025	0.73	0.74	0.72	0.72	0.72	-0.69%	5,148,500
Dec 24, 2025	0.74	0.75	0.72	0.73	0.73	-2.03%	10,168,700
Dec 23, 2025	0.75	0.76	0.73	0.74	0.74	-1.33%	5,866,200
Dec 22, 2025	0.75	0.77	0.75	0.75	0.75	-	4,364,800
Dec 19, 2025	0.76	0.77	0.75	0.75	0.75	-	7,604,700
Dec 18, 2025	0.75	0.77	0.74	0.75	0.75	-0.66%	6,628,400
Dec 17, 2025	0.77	0.78	0.75	0.76	0.76	-1.31%	7,439,600
Dec 16, 2025	0.78	0.79	0.76	0.77	0.77	-1.92%	8,726,500
Dec 15, 2025	0.83	0.83	0.78	0.78	0.78	-4.88%	9,528,500
Dec 12, 2025	0.83	0.84	0.80	0.82	0.82	0.61%	9,899,100
Dec 11, 2025	0.83	0.84	0.81	0.82	0.82	-1.21%	5,945,700
Dec 10, 2025	0.85	0.86	0.83	0.83	0.83	-1.20%	3,368,600
Dec 9, 2025	0.83	0.84	0.83	0.84	0.84	0.60%	2,631,300
Dec 8, 2025	0.87	0.87	0.83	0.83	0.83	-4.05%	8,439,400
Dec 5, 2025	0.89	0.89	0.86	0.87	0.87	-2.26%	4,688,600
Dec 4, 2025	0.87	0.90	0.87	0.89	0.89	1.72%	2,037,000
Dec 3, 2025	0.89	0.89	0.87	0.87	0.87	-1.69%	3,048,400
Dec 2, 2025	0.88	0.89	0.87	0.89	0.89	1.72%	2,509,600
Dec 1, 2025	0.87	0.88	0.86	0.87	0.87	-1.14%	3,225,800
Nov 28, 2025	0.91	0.91	0.87	0.88	0.88	-2.76%	4,595,900
Nov 27, 2025	0.92	0.92	0.90	0.91	0.91	-	1,382,500
Nov 26, 2025	0.92	0.92	0.90	0.91	0.91	-1.09%	1,870,900