Guan Chong Berhad (KLSE:GCB)
Malaysia · Delayed Price · Currency is MYR 1.460
+0.030 (2.10%)
At close: Sep 21, 2026
Guan Chong Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1.42 | 1.48 | 1.42 | 1.46 | 1.46 | 2.10% | 11,944,700 |
| Sep 18, 2026 | 1.46 | 1.47 | 1.42 | 1.43 | 1.43 | -2.05% | 8,924,800 |
| Sep 17, 2026 | 1.41 | 1.46 | 1.40 | 1.46 | 1.46 | 2.82% | 17,975,800 |
| Sep 15, 2026 | 1.41 | 1.44 | 1.39 | 1.42 | 1.42 | 0.71% | 15,582,200 |
| Sep 14, 2026 | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | - | 9,520,300 |
| Sep 11, 2026 | 1.46 | 1.46 | 1.40 | 1.41 | 1.41 | -2.08% | 11,161,800 |
| Sep 10, 2026 | 1.37 | 1.48 | 1.37 | 1.44 | 1.44 | 5.11% | 23,809,200 |
| Sep 9, 2026 | 1.33 | 1.38 | 1.33 | 1.37 | 1.37 | 4.18% | 21,532,800 |
| Sep 8, 2026 | 1.37 | 1.39 | 1.32 | 1.34 | 1.32 | -2.19% | 13,166,800 |
| Sep 7, 2026 | 1.40 | 1.40 | 1.33 | 1.37 | 1.34 | -2.14% | 9,373,400 |
| Sep 4, 2026 | 1.42 | 1.43 | 1.39 | 1.40 | 1.37 | -0.71% | 7,919,000 |
| Sep 3, 2026 | 1.42 | 1.43 | 1.39 | 1.41 | 1.38 | - | 8,255,000 |
| Sep 2, 2026 | 1.43 | 1.45 | 1.40 | 1.41 | 1.38 | -0.70% | 10,857,400 |
| Sep 1, 2026 | 1.41 | 1.44 | 1.39 | 1.42 | 1.39 | 1.43% | 9,644,900 |
| Aug 28, 2026 | 1.41 | 1.45 | 1.39 | 1.40 | 1.37 | - | 10,893,100 |
| Aug 27, 2026 | 1.35 | 1.42 | 1.35 | 1.40 | 1.37 | 4.48% | 14,576,800 |
| Aug 26, 2026 | 1.31 | 1.42 | 1.28 | 1.34 | 1.32 | 4.69% | 36,030,000 |
| Aug 24, 2026 | 1.25 | 1.30 | 1.25 | 1.28 | 1.26 | 3.23% | 6,916,700 |
| Aug 21, 2026 | 1.26 | 1.27 | 1.23 | 1.24 | 1.22 | -1.59% | 4,205,700 |
| Aug 20, 2026 | 1.26 | 1.29 | 1.26 | 1.26 | 1.24 | 0.80% | 2,832,100 |
| Aug 19, 2026 | 1.24 | 1.26 | 1.22 | 1.25 | 1.23 | 0.81% | 2,435,700 |
| Aug 18, 2026 | 1.28 | 1.29 | 1.22 | 1.24 | 1.22 | -2.36% | 6,739,200 |
| Aug 17, 2026 | 1.24 | 1.28 | 1.23 | 1.27 | 1.25 | 2.42% | 3,536,900 |
| Aug 14, 2026 | 1.23 | 1.26 | 1.22 | 1.24 | 1.22 | 0.81% | 2,627,000 |
| Aug 13, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.21 | -0.81% | 2,917,500 |
| Aug 12, 2026 | 1.25 | 1.27 | 1.22 | 1.24 | 1.22 | -0.80% | 4,429,300 |
| Aug 11, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.23 | 1.63% | 2,057,300 |
| Aug 10, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.21 | 0.82% | 1,410,200 |
| Aug 7, 2026 | 1.26 | 1.27 | 1.22 | 1.22 | 1.20 | -3.17% | 3,219,200 |
| Aug 6, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.24 | 3.28% | 3,705,900 |
| Aug 5, 2026 | 1.28 | 1.29 | 1.20 | 1.22 | 1.20 | -4.69% | 11,438,600 |
| Aug 4, 2026 | 1.23 | 1.30 | 1.23 | 1.28 | 1.26 | 4.92% | 9,925,500 |
| Aug 3, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.20 | 1.67% | 5,067,400 |
| Jul 31, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.18 | - | 2,349,700 |
| Jul 30, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.18 | - | 2,189,200 |
| Jul 29, 2026 | 1.20 | 1.23 | 1.20 | 1.20 | 1.18 | - | 4,572,700 |
| Jul 28, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.18 | 0.84% | 2,657,900 |
| Jul 27, 2026 | 1.19 | 1.22 | 1.17 | 1.19 | 1.17 | -0.83% | 6,137,900 |
| Jul 24, 2026 | 1.19 | 1.20 | 1.16 | 1.20 | 1.18 | 0.84% | 7,432,600 |
| Jul 23, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.17 | -2.46% | 5,741,000 |
| Jul 22, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.20 | 0.83% | 3,950,300 |
| Jul 21, 2026 | 1.18 | 1.22 | 1.18 | 1.21 | 1.19 | 2.54% | 7,989,700 |
| Jul 20, 2026 | 1.18 | 1.22 | 1.17 | 1.18 | 1.16 | 0.85% | 7,120,900 |
| Jul 17, 2026 | 1.19 | 1.20 | 1.17 | 1.17 | 1.15 | -2.50% | 5,679,900 |
| Jul 16, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.18 | -0.83% | 10,129,100 |
| Jul 15, 2026 | 1.16 | 1.22 | 1.15 | 1.21 | 1.19 | 4.31% | 11,864,200 |
| Jul 14, 2026 | 1.13 | 1.16 | 1.11 | 1.16 | 1.14 | 2.65% | 5,340,400 |
| Jul 13, 2026 | 1.16 | 1.16 | 1.11 | 1.13 | 1.11 | -2.59% | 6,578,800 |
| Jul 10, 2026 | 1.17 | 1.20 | 1.15 | 1.16 | 1.14 | - | 10,113,600 |
| Jul 9, 2026 | 1.13 | 1.18 | 1.13 | 1.16 | 1.14 | 3.57% | 10,314,600 |