Guan Chong Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	1.00	1.05	1.00	1.02	1.02	2.00%	4,780,500
Nov 14, 2025	1.02	1.02	0.98	1.00	1.00	-1.96%	7,750,100
Nov 13, 2025	1.04	1.04	1.00	1.02	1.02	-	11,486,600
Nov 12, 2025	0.95	1.04	0.94	1.02	1.02	7.94%	14,953,600
Nov 11, 2025	0.93	0.96	0.93	0.95	0.95	2.72%	5,674,200
Nov 10, 2025	0.92	0.93	0.91	0.92	0.92	0.55%	2,067,700
Nov 7, 2025	0.91	0.92	0.91	0.92	0.92	0.55%	885,200
Nov 6, 2025	0.92	0.92	0.90	0.91	0.91	-	2,475,900
Nov 5, 2025	0.92	0.92	0.91	0.91	0.91	-1.62%	1,534,400
Nov 4, 2025	0.92	0.93	0.90	0.93	0.93	0.54%	3,140,100
Nov 3, 2025	0.90	0.94	0.90	0.92	0.92	2.22%	5,324,200
Oct 31, 2025	0.91	0.92	0.89	0.90	0.90	-1.10%	5,481,000
Oct 30, 2025	0.92	0.93	0.91	0.91	0.91	-1.09%	2,505,900
Oct 29, 2025	0.93	0.93	0.91	0.92	0.92	-	2,097,200
Oct 28, 2025	0.95	0.95	0.91	0.92	0.92	-1.60%	3,910,800
Oct 27, 2025	0.96	0.98	0.94	0.94	0.94	2.75%	14,684,700
Oct 24, 2025	0.92	0.93	0.90	0.91	0.91	-0.55%	2,569,600
Oct 23, 2025	0.95	0.95	0.91	0.92	0.92	-2.66%	4,865,600
Oct 22, 2025	0.95	0.98	0.93	0.94	0.94	-1.57%	6,043,400
Oct 21, 2025	0.93	0.97	0.93	0.96	0.96	3.80%	7,498,300
Oct 17, 2025	0.87	0.97	0.86	0.92	0.92	6.36%	16,181,800
Oct 16, 2025	0.86	0.87	0.86	0.87	0.87	-0.57%	1,866,800
Oct 15, 2025	0.85	0.87	0.85	0.87	0.87	2.96%	1,741,700
Oct 14, 2025	0.87	0.88	0.84	0.85	0.85	-2.87%	5,113,200
Oct 13, 2025	0.87	0.88	0.86	0.87	0.87	-0.57%	3,455,600
Oct 10, 2025	0.86	0.90	0.86	0.88	0.88	1.74%	8,744,700
Oct 9, 2025	0.89	0.89	0.86	0.86	0.86	-2.82%	7,528,200
Oct 8, 2025	0.88	0.89	0.87	0.89	0.89	1.72%	2,816,500
Oct 7, 2025	0.90	0.90	0.87	0.87	0.87	-3.33%	12,002,900
Oct 6, 2025	0.93	0.93	0.90	0.90	0.90	-2.70%	7,485,500
Oct 3, 2025	0.93	0.93	0.92	0.93	0.93	0.54%	2,224,300
Oct 2, 2025	0.93	0.95	0.92	0.92	0.92	-1.08%	6,776,100
Oct 1, 2025	0.92	0.94	0.92	0.93	0.93	1.64%	3,275,200
Sep 30, 2025	0.93	0.93	0.91	0.92	0.92	-0.54%	5,988,200
Sep 29, 2025	0.93	0.94	0.92	0.92	0.92	-0.54%	4,257,200
Sep 26, 2025	0.92	0.93	0.90	0.93	0.93	1.09%	4,058,700
Sep 25, 2025	0.93	0.94	0.91	0.92	0.92	-1.61%	5,536,400
Sep 24, 2025	0.93	0.94	0.92	0.93	0.93	-	12,281,500
Sep 23, 2025	0.93	0.93	0.92	0.93	0.93	0.54%	5,940,800
Sep 22, 2025	0.95	0.95	0.92	0.93	0.93	-2.12%	4,804,500
Sep 19, 2025	0.96	0.97	0.94	0.95	0.95	-	5,610,400
Sep 18, 2025	0.95	0.96	0.94	0.95	0.95	-0.53%	3,547,900
Sep 17, 2025	0.92	0.95	0.92	0.95	0.95	3.83%	7,695,300
Sep 12, 2025	0.95	0.95	0.91	0.92	0.92	-2.66%	6,593,000
Sep 11, 2025	0.96	0.96	0.94	0.94	0.94	-1.57%	2,533,100
Sep 10, 2025	0.94	0.97	0.93	0.96	0.96	2.69%	4,935,900
Sep 9, 2025	0.94	0.98	0.93	0.93	0.93	-	11,947,500
Sep 8, 2025	0.90	0.93	0.90	0.93	0.93	3.91%	6,474,300
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