Guan Chong Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.69	0.72	0.68	0.72	0.72	2.14%	23,395,700
Feb 26, 2026	0.70	0.72	0.69	0.70	0.70	-	1,798,300
Feb 25, 2026	0.73	0.73	0.70	0.70	0.70	-4.11%	3,079,400
Feb 24, 2026	0.69	0.73	0.68	0.73	0.73	5.80%	5,442,900
Feb 23, 2026	0.68	0.69	0.67	0.69	0.69	1.47%	2,100,100
Feb 20, 2026	0.69	0.69	0.67	0.68	0.68	-0.73%	2,333,000
Feb 19, 2026	0.68	0.69	0.67	0.69	0.69	3.01%	1,643,400
Feb 16, 2026	0.68	0.69	0.67	0.67	0.67	-2.21%	2,443,700
Feb 13, 2026	0.69	0.69	0.68	0.68	0.68	-2.16%	1,935,800
Feb 12, 2026	0.70	0.70	0.69	0.70	0.70	-	1,321,800
Feb 11, 2026	0.67	0.71	0.67	0.70	0.70	3.73%	5,833,400
Feb 10, 2026	0.67	0.68	0.66	0.67	0.67	0.75%	2,492,800
Feb 9, 2026	0.67	0.67	0.66	0.67	0.67	1.53%	4,182,200
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