Guan Chong Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.87	0.88	0.84	0.88	0.88	0.57%	4,505,300
May 15, 2026	0.87	0.88	0.86	0.87	0.87	-	4,902,400
May 14, 2026	0.88	0.89	0.87	0.87	0.87	-1.69%	4,691,700
May 13, 2026	0.89	0.90	0.88	0.89	0.87	1.14%	5,715,100
May 12, 2026	0.84	0.89	0.83	0.88	0.86	5.42%	12,974,000
May 11, 2026	0.83	0.84	0.83	0.83	0.82	-	4,308,600
May 8, 2026	0.84	0.84	0.82	0.83	0.82	-1.19%	4,151,900
May 7, 2026	0.84	0.84	0.83	0.84	0.83	1.20%	5,844,500
May 6, 2026	0.82	0.84	0.82	0.83	0.82	1.84%	3,609,300
May 5, 2026	0.83	0.85	0.81	0.82	0.80	-	5,728,800
May 4, 2026	0.83	0.84	0.81	0.82	0.80	-1.21%	4,538,700
Apr 30, 2026	0.84	0.84	0.82	0.83	0.81	-0.60%	4,113,700
Apr 29, 2026	0.84	0.85	0.82	0.83	0.82	-	2,644,900
Apr 28, 2026	0.84	0.84	0.82	0.83	0.82	-0.60%	4,243,800
Apr 27, 2026	0.84	0.86	0.84	0.84	0.82	-0.60%	3,728,000
Apr 24, 2026	0.84	0.85	0.83	0.84	0.83	1.20%	2,637,200
Apr 23, 2026	0.83	0.85	0.83	0.83	0.82	-0.60%	5,435,900
Apr 22, 2026	0.85	0.85	0.82	0.84	0.82	-0.60%	4,300,600
Apr 21, 2026	0.83	0.85	0.83	0.84	0.83	1.20%	4,165,700
Apr 20, 2026	0.83	0.84	0.82	0.83	0.82	-0.60%	1,966,900
Apr 17, 2026	0.83	0.84	0.82	0.84	0.82	1.21%	3,829,300
Apr 16, 2026	0.84	0.87	0.81	0.83	0.81	-	6,986,100
Apr 15, 2026	0.77	0.84	0.76	0.83	0.81	8.55%	9,403,600
Apr 14, 2026	0.75	0.77	0.75	0.76	0.75	2.01%	786,300
Apr 13, 2026	0.75	0.77	0.74	0.75	0.73	-	3,806,500
Apr 10, 2026	0.74	0.75	0.73	0.75	0.73	2.05%	1,423,000
Apr 9, 2026	0.75	0.75	0.73	0.73	0.72	-2.67%	840,800
Apr 8, 2026	0.73	0.75	0.73	0.75	0.74	2.74%	1,797,300
Apr 7, 2026	0.73	0.74	0.72	0.73	0.72	1.39%	696,300
Apr 6, 2026	0.74	0.75	0.70	0.72	0.71	-2.70%	5,002,100
Apr 3, 2026	0.74	0.76	0.74	0.74	0.73	0.68%	3,878,300
Apr 2, 2026	0.76	0.76	0.74	0.74	0.72	-2.00%	1,788,500
Apr 1, 2026	0.76	0.76	0.74	0.75	0.74	0.67%	2,703,300
Mar 31, 2026	0.76	0.77	0.74	0.75	0.73	-1.97%	3,288,100
Mar 30, 2026	0.78	0.78	0.76	0.76	0.75	-3.18%	3,003,600
Mar 27, 2026	0.78	0.79	0.77	0.79	0.77	1.29%	2,721,600
Mar 26, 2026	0.77	0.78	0.75	0.78	0.76	1.31%	2,375,500
Mar 25, 2026	0.76	0.77	0.75	0.77	0.75	1.32%	3,484,200
Mar 24, 2026	0.77	0.78	0.74	0.76	0.74	-1.95%	4,167,400
Mar 19, 2026	0.76	0.81	0.76	0.77	0.76	1.32%	7,793,000
Mar 18, 2026	0.75	0.77	0.74	0.76	0.75	1.33%	6,940,500
Mar 17, 2026	0.76	0.76	0.75	0.75	0.74	-1.32%	1,969,700
Mar 16, 2026	0.75	0.77	0.75	0.76	0.73	2.70%	3,685,100
Mar 13, 2026	0.75	0.77	0.74	0.74	0.71	-0.67%	2,942,200
Mar 12, 2026	0.73	0.75	0.72	0.75	0.72	0.68%	2,554,500
Mar 11, 2026	0.77	0.78	0.73	0.74	0.71	-1.99%	5,541,500
Mar 10, 2026	0.71	0.76	0.71	0.76	0.73	7.09%	8,506,500
Mar 9, 2026	0.74	0.74	0.71	0.71	0.68	-3.42%	6,963,400
Mar 6, 2026	0.71	0.76	0.71	0.73	0.70	2.82%	8,021,000
Mar 5, 2026	0.72	0.72	0.70	0.71	0.68	-	3,445,300