Guan Chong Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	1.00	1.03	1.00	1.00	1.00	0.50%	15,232,900
Jun 8, 2026	1.02	1.05	0.99	1.00	1.00	-5.24%	14,042,900
Jun 5, 2026	1.06	1.09	1.03	1.05	1.05	-1.87%	8,114,800
Jun 4, 2026	1.05	1.10	1.04	1.07	1.07	1.90%	19,213,500
Jun 3, 2026	0.98	1.06	0.98	1.05	1.05	10.53%	27,795,600
May 29, 2026	0.98	0.98	0.94	0.95	0.95	-2.56%	7,163,100
May 28, 2026	0.94	0.98	0.93	0.98	0.98	5.98%	9,795,900
May 26, 2026	0.95	0.95	0.92	0.92	0.92	-2.13%	4,703,700
May 25, 2026	0.88	0.94	0.87	0.94	0.94	6.82%	10,525,700
May 22, 2026	0.87	0.89	0.85	0.88	0.88	1.73%	4,498,100
May 21, 2026	0.89	0.90	0.86	0.87	0.87	-1.70%	4,132,500
May 20, 2026	0.87	0.90	0.87	0.88	0.88	1.15%	5,566,500
May 19, 2026	0.87	0.89	0.86	0.87	0.87	-0.57%	3,076,400
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	-	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