Guan Chong Berhad (KLSE:GCB)
Malaysia · Delayed Price · Currency is MYR 1.250
+0.020 (1.63%)
At close: Aug 11, 2026
Guan Chong Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 1.63% | 2,057,300 |
| Aug 10, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 1,410,200 |
| Aug 7, 2026 | 1.26 | 1.27 | 1.22 | 1.22 | 1.22 | -3.17% | 3,219,200 |
| Aug 6, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 3.28% | 3,705,900 |
| Aug 5, 2026 | 1.28 | 1.29 | 1.20 | 1.22 | 1.22 | -4.69% | 11,438,600 |
| Aug 4, 2026 | 1.23 | 1.30 | 1.23 | 1.28 | 1.28 | 4.92% | 9,925,500 |
| Aug 3, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | 1.67% | 5,067,400 |
| Jul 31, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 2,349,700 |
| Jul 30, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | - | 2,189,200 |
| Jul 29, 2026 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | - | 4,572,700 |
| Jul 28, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 2,657,900 |
| Jul 27, 2026 | 1.19 | 1.22 | 1.17 | 1.19 | 1.19 | -0.83% | 6,137,900 |
| Jul 24, 2026 | 1.19 | 1.20 | 1.16 | 1.20 | 1.20 | 0.84% | 7,432,600 |
| Jul 23, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -2.46% | 5,741,000 |
| Jul 22, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 3,950,300 |
| Jul 21, 2026 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | 2.54% | 7,989,700 |
| Jul 20, 2026 | 1.18 | 1.22 | 1.17 | 1.18 | 1.18 | 0.85% | 7,120,900 |
| Jul 17, 2026 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 5,679,900 |
| Jul 16, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 10,129,100 |
| Jul 15, 2026 | 1.16 | 1.22 | 1.15 | 1.21 | 1.21 | 4.31% | 11,864,200 |
| Jul 14, 2026 | 1.13 | 1.16 | 1.11 | 1.16 | 1.16 | 2.65% | 5,340,400 |
| Jul 13, 2026 | 1.16 | 1.16 | 1.11 | 1.13 | 1.13 | -2.59% | 6,578,800 |
| Jul 10, 2026 | 1.17 | 1.20 | 1.15 | 1.16 | 1.16 | - | 10,113,600 |
| Jul 9, 2026 | 1.13 | 1.18 | 1.13 | 1.16 | 1.16 | 3.57% | 10,314,600 |
| Jul 8, 2026 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -1.75% | 6,489,600 |
| Jul 7, 2026 | 1.07 | 1.15 | 1.07 | 1.14 | 1.14 | 7.55% | 12,617,500 |
| Jul 6, 2026 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -3.64% | 8,316,600 |
| Jul 3, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 3,756,700 |
| Jul 2, 2026 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 6,275,600 |
| 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 |