Guan Chong Berhad (KLSE:GCB)
Malaysia · Delayed Price · Currency is MYR 0.8950
-0.0050 (-0.56%)
At close: Sep 4, 2025
Guan Chong Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.91 | 0.93 | 0.90 | 0.90 | 0.90 | -0.56% | 8,726,900 |
| Sep 3, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | 0.56% | 11,994,800 |
| Sep 2, 2025 | 0.92 | 0.93 | 0.89 | 0.90 | 0.90 | -2.19% | 6,114,000 |
| Aug 29, 2025 | 0.91 | 0.94 | 0.90 | 0.92 | 0.92 | 0.55% | 13,711,800 |
| Aug 28, 2025 | 1.00 | 1.00 | 0.91 | 0.91 | 0.91 | -9.90% | 19,283,600 |
| Aug 27, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 2,929,500 |
| Aug 26, 2025 | 1.02 | 1.05 | 1.00 | 1.03 | 1.03 | 0.98% | 5,318,100 |
| Aug 25, 2025 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -1.92% | 2,083,600 |
| Aug 22, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 2,397,300 |
| Aug 21, 2025 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | -0.96% | 3,045,900 |
| Aug 20, 2025 | 1.09 | 1.10 | 1.03 | 1.04 | 1.04 | -4.59% | 5,311,400 |
| Aug 19, 2025 | 1.11 | 1.13 | 1.09 | 1.09 | 1.09 | -0.91% | 3,463,400 |
| Aug 18, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 2,810,600 |
| Aug 15, 2025 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 3,799,300 |
| Aug 14, 2025 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -1.75% | 4,908,400 |
| Aug 13, 2025 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | - | 3,301,400 |
| Aug 12, 2025 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 3,023,900 |
| Aug 11, 2025 | 1.16 | 1.17 | 1.13 | 1.15 | 1.15 | -0.86% | 2,496,000 |
| Aug 8, 2025 | 1.16 | 1.16 | 1.13 | 1.16 | 1.16 | -0.85% | 3,778,100 |
| Aug 7, 2025 | 1.18 | 1.18 | 1.13 | 1.17 | 1.17 | - | 2,350,100 |
| Aug 6, 2025 | 1.14 | 1.19 | 1.13 | 1.17 | 1.17 | 3.54% | 3,845,600 |
| Aug 5, 2025 | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 1,950,800 |
| Aug 4, 2025 | 1.16 | 1.16 | 1.10 | 1.15 | 1.15 | -0.86% | 3,215,600 |
| Aug 1, 2025 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 1.75% | 1,270,200 |
| Jul 31, 2025 | 1.13 | 1.18 | 1.13 | 1.14 | 1.14 | 1.79% | 5,998,900 |
| Jul 30, 2025 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -0.88% | 2,407,000 |
| Jul 29, 2025 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | 0.89% | 2,141,600 |
| Jul 28, 2025 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -4.27% | 2,586,500 |
| Jul 25, 2025 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 1,293,700 |
| Jul 24, 2025 | 1.17 | 1.18 | 1.14 | 1.18 | 1.18 | 0.85% | 2,444,800 |
| Jul 23, 2025 | 1.16 | 1.20 | 1.15 | 1.17 | 1.17 | 1.74% | 7,210,100 |
| Jul 22, 2025 | 1.12 | 1.17 | 1.11 | 1.15 | 1.15 | 3.60% | 3,761,800 |
| Jul 21, 2025 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -4.31% | 3,471,400 |
| Jul 18, 2025 | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | 3.57% | 4,481,700 |
| Jul 17, 2025 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | - | 3,321,700 |
| Jul 16, 2025 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -3.45% | 4,634,600 |
| Jul 15, 2025 | 1.17 | 1.20 | 1.14 | 1.16 | 1.16 | -0.85% | 7,199,400 |
| Jul 14, 2025 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -2.50% | 3,174,000 |
| Jul 11, 2025 | 1.21 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 2,383,800 |
| Jul 10, 2025 | 1.17 | 1.22 | 1.17 | 1.21 | 1.21 | 3.42% | 7,001,700 |
| Jul 9, 2025 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | - | 2,531,900 |
| Jul 8, 2025 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -1.68% | 2,393,900 |
| Jul 7, 2025 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -2.46% | 1,499,500 |
| Jul 4, 2025 | 1.27 | 1.27 | 1.21 | 1.22 | 1.22 | -3.17% | 3,183,700 |
| Jul 3, 2025 | 1.21 | 1.28 | 1.21 | 1.26 | 1.26 | 4.13% | 4,647,200 |
| Jul 2, 2025 | 1.17 | 1.24 | 1.14 | 1.21 | 1.21 | 1.68% | 7,664,300 |
| Jul 1, 2025 | 1.25 | 1.25 | 1.16 | 1.19 | 1.19 | -4.03% | 4,933,900 |
| Jun 30, 2025 | 1.27 | 1.28 | 1.22 | 1.24 | 1.24 | -1.59% | 2,359,500 |
| Jun 26, 2025 | 1.28 | 1.30 | 1.25 | 1.26 | 1.26 | -1.56% | 2,451,500 |
| Jun 25, 2025 | 1.33 | 1.34 | 1.26 | 1.28 | 1.28 | -3.03% | 1,867,700 |