Guan Chong Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	1.10	1.11	1.08	1.09	1.09	-0.91%	4,682,300
Jun 30, 2026	1.09	1.11	1.07	1.10	1.10	0.92%	6,959,500
Jun 29, 2026	1.07	1.11	1.04	1.09	1.09	1.87%	13,601,100
Jun 26, 2026	1.06	1.10	1.05	1.07	1.07	0.94%	11,552,700
Jun 25, 2026	1.06	1.10	1.05	1.06	1.06	0.95%	11,650,900
Jun 24, 2026	1.08	1.08	1.04	1.05	1.05	-1.87%	5,259,900
Jun 23, 2026	1.06	1.09	1.04	1.07	1.07	1.90%	8,942,400
Jun 22, 2026	1.07	1.08	1.04	1.05	1.05	-	7,594,400
Jun 19, 2026	1.05	1.08	1.03	1.05	1.05	0.96%	10,411,400
Jun 18, 2026	1.06	1.08	1.02	1.04	1.04	-0.48%	12,596,200
Jun 16, 2026	1.12	1.13	1.04	1.06	1.05	-5.36%	16,942,100
Jun 15, 2026	1.01	1.13	1.00	1.12	1.10	10.89%	31,663,700
Jun 12, 2026	1.03	1.03	1.00	1.01	1.00	-	8,089,100
Jun 11, 2026	0.98	1.02	0.96	1.01	1.00	3.06%	14,357,100
Jun 10, 2026	1.00	1.00	0.96	0.98	0.97	-2.00%	14,457,900
Jun 9, 2026	1.00	1.03	1.00	1.00	0.99	0.50%	15,232,900
Jun 8, 2026	1.02	1.05	0.99	1.00	0.98	-5.24%	14,042,900
Jun 5, 2026	1.06	1.09	1.03	1.05	1.04	-1.87%	8,114,800
Jun 4, 2026	1.05	1.10	1.04	1.07	1.05	1.90%	19,213,500
Jun 3, 2026	0.98	1.06	0.98	1.05	1.04	10.53%	27,795,600
May 29, 2026	0.98	0.98	0.94	0.95	0.94	-2.56%	7,163,100
May 28, 2026	0.94	0.98	0.93	0.98	0.96	5.98%	9,795,900
May 26, 2026	0.95	0.95	0.92	0.92	0.91	-2.13%	4,703,700
May 25, 2026	0.88	0.94	0.87	0.94	0.93	6.82%	10,525,700
May 22, 2026	0.87	0.89	0.85	0.88	0.87	1.73%	4,498,100
May 21, 2026	0.89	0.90	0.86	0.87	0.85	-1.70%	4,132,500
May 20, 2026	0.87	0.90	0.87	0.88	0.87	1.15%	5,566,500
May 19, 2026	0.87	0.89	0.86	0.87	0.86	-0.57%	3,076,400
May 18, 2026	0.87	0.88	0.84	0.88	0.86	0.57%	4,505,300
May 15, 2026	0.87	0.88	0.86	0.87	0.86	-	4,902,400
May 14, 2026	0.88	0.89	0.87	0.87	0.86	-	4,691,700
May 13, 2026	0.89	0.90	0.88	0.89	0.86	1.14%	5,715,100
May 12, 2026	0.84	0.89	0.83	0.88	0.85	5.42%	12,974,000
May 11, 2026	0.83	0.84	0.83	0.83	0.80	-	4,308,600
May 8, 2026	0.84	0.84	0.82	0.83	0.80	-1.19%	4,151,900
May 7, 2026	0.84	0.84	0.83	0.84	0.81	1.20%	5,844,500
May 6, 2026	0.82	0.84	0.82	0.83	0.80	1.84%	3,609,300
May 5, 2026	0.83	0.85	0.81	0.82	0.79	-	5,728,800
May 4, 2026	0.83	0.84	0.81	0.82	0.79	-1.21%	4,538,700
Apr 30, 2026	0.84	0.84	0.82	0.83	0.80	-0.60%	4,113,700
Apr 29, 2026	0.84	0.85	0.82	0.83	0.80	-	2,644,900
Apr 28, 2026	0.84	0.84	0.82	0.83	0.80	-0.60%	4,243,800
Apr 27, 2026	0.84	0.86	0.84	0.84	0.81	-0.60%	3,728,000
Apr 24, 2026	0.84	0.85	0.83	0.84	0.81	1.20%	2,637,200
Apr 23, 2026	0.83	0.85	0.83	0.83	0.80	-0.60%	5,435,900
Apr 22, 2026	0.85	0.85	0.82	0.84	0.81	-0.60%	4,300,600
Apr 21, 2026	0.83	0.85	0.83	0.84	0.81	1.20%	4,165,700
Apr 20, 2026	0.83	0.84	0.82	0.83	0.80	-0.60%	1,966,900
Apr 17, 2026	0.83	0.84	0.82	0.84	0.81	1.21%	3,829,300
Apr 16, 2026	0.84	0.87	0.81	0.83	0.80	-	6,986,100