Guan Chong Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.84	0.85	0.82	0.83	0.83	-	2,644,900
Apr 28, 2026	0.84	0.84	0.82	0.83	0.83	-0.60%	4,243,800
Apr 27, 2026	0.84	0.86	0.84	0.84	0.84	-0.60%	3,728,000
Apr 24, 2026	0.84	0.85	0.83	0.84	0.84	1.20%	2,637,200
Apr 23, 2026	0.83	0.85	0.83	0.83	0.83	-0.60%	5,435,900
Apr 22, 2026	0.85	0.85	0.82	0.84	0.84	-0.60%	4,300,600
Apr 21, 2026	0.83	0.85	0.83	0.84	0.84	1.20%	4,165,700
Apr 20, 2026	0.83	0.84	0.82	0.83	0.83	-0.60%	1,966,900
Apr 17, 2026	0.83	0.84	0.82	0.84	0.84	1.21%	3,829,300
Apr 16, 2026	0.84	0.87	0.81	0.83	0.83	-	6,986,100
Apr 15, 2026	0.77	0.84	0.76	0.83	0.83	8.55%	9,403,600
Apr 14, 2026	0.75	0.77	0.75	0.76	0.76	2.01%	786,300
Apr 13, 2026	0.75	0.77	0.74	0.75	0.75	-	3,806,500
Apr 10, 2026	0.74	0.75	0.73	0.75	0.75	2.05%	1,423,000
Apr 9, 2026	0.75	0.75	0.73	0.73	0.73	-2.67%	840,800
Apr 8, 2026	0.73	0.75	0.73	0.75	0.75	2.74%	1,797,300
Apr 7, 2026	0.73	0.74	0.72	0.73	0.73	1.39%	696,300
Apr 6, 2026	0.74	0.75	0.70	0.72	0.72	-2.70%	5,002,100
Apr 3, 2026	0.74	0.76	0.74	0.74	0.74	0.68%	3,878,300
Apr 2, 2026	0.76	0.76	0.74	0.74	0.74	-2.00%	1,788,500
Apr 1, 2026	0.76	0.76	0.74	0.75	0.75	0.67%	2,703,300
Mar 31, 2026	0.76	0.77	0.74	0.75	0.75	-1.97%	3,288,100
Mar 30, 2026	0.78	0.78	0.76	0.76	0.76	-3.18%	3,003,600
Mar 27, 2026	0.78	0.79	0.77	0.79	0.79	1.29%	2,721,600
Mar 26, 2026	0.77	0.78	0.75	0.78	0.78	1.31%	2,375,500
Mar 25, 2026	0.76	0.77	0.75	0.77	0.77	1.32%	3,484,200
Mar 24, 2026	0.77	0.78	0.74	0.76	0.76	-1.95%	4,167,400
Mar 19, 2026	0.76	0.81	0.76	0.77	0.77	1.32%	7,793,000
Mar 18, 2026	0.75	0.77	0.74	0.76	0.76	1.33%	6,940,500
Mar 17, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	1,969,700
Mar 16, 2026	0.75	0.77	0.75	0.76	0.75	2.70%	3,685,100
Mar 13, 2026	0.75	0.77	0.74	0.74	0.73	-0.67%	2,942,200
Mar 12, 2026	0.73	0.75	0.72	0.75	0.73	0.68%	2,554,500
Mar 11, 2026	0.77	0.78	0.73	0.74	0.73	-1.99%	5,541,500
Mar 10, 2026	0.71	0.76	0.71	0.76	0.74	7.09%	8,506,500
Mar 9, 2026	0.74	0.74	0.71	0.71	0.69	-3.42%	6,963,400
Mar 6, 2026	0.71	0.76	0.71	0.73	0.72	2.82%	8,021,000
Mar 5, 2026	0.72	0.72	0.70	0.71	0.70	-	3,445,300
Mar 4, 2026	0.71	0.71	0.70	0.71	0.70	-	5,691,000
Mar 3, 2026	0.70	0.72	0.70	0.71	0.70	2.16%	5,658,800
Mar 2, 2026	0.71	0.72	0.69	0.70	0.68	-2.80%	3,867,900
Feb 27, 2026	0.69	0.72	0.68	0.72	0.70	2.14%	23,395,700
Feb 26, 2026	0.70	0.72	0.69	0.70	0.69	-	1,798,300
Feb 25, 2026	0.73	0.73	0.70	0.70	0.69	-4.11%	3,079,400
Feb 24, 2026	0.69	0.73	0.68	0.73	0.72	5.80%	5,442,900
Feb 23, 2026	0.68	0.69	0.67	0.69	0.68	1.47%	2,100,100
Feb 20, 2026	0.69	0.69	0.67	0.68	0.67	-0.73%	2,333,000
Feb 19, 2026	0.68	0.69	0.67	0.69	0.67	3.01%	1,643,400
Feb 16, 2026	0.68	0.69	0.67	0.67	0.65	-2.21%	2,443,700
Feb 13, 2026	0.69	0.69	0.68	0.68	0.67	-2.16%	1,935,800