Guan Chong Berhad (KLSE:GCB)
Malaysia · Delayed Price · Currency is MYR 1.290
+0.010 (0.78%)
At close: Oct 9, 2026
Guan Chong Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 6,960,900 |
| Oct 8, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | - | 4,057,300 |
| Oct 7, 2026 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -0.78% | 3,692,300 |
| Oct 6, 2026 | 1.28 | 1.31 | 1.25 | 1.29 | 1.29 | 0.78% | 13,263,400 |
| Oct 5, 2026 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | -1.54% | 4,610,900 |
| Oct 2, 2026 | 1.29 | 1.31 | 1.25 | 1.30 | 1.30 | 0.78% | 9,831,900 |
| Oct 1, 2026 | 1.30 | 1.31 | 1.27 | 1.29 | 1.29 | -0.77% | 6,465,700 |
| Sep 30, 2026 | 1.36 | 1.36 | 1.28 | 1.30 | 1.30 | -3.70% | 10,430,500 |
| Sep 29, 2026 | 1.27 | 1.35 | 1.24 | 1.35 | 1.35 | 5.47% | 18,579,000 |
| Sep 28, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -3.03% | 7,681,800 |
| Sep 25, 2026 | 1.39 | 1.40 | 1.31 | 1.32 | 1.32 | -5.04% | 13,112,900 |
| Sep 24, 2026 | 1.44 | 1.44 | 1.37 | 1.39 | 1.39 | -3.47% | 10,027,200 |
| Sep 23, 2026 | 1.44 | 1.45 | 1.41 | 1.44 | 1.44 | - | 10,524,500 |
| Sep 22, 2026 | 1.46 | 1.48 | 1.43 | 1.44 | 1.44 | -1.37% | 7,933,500 |
| 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 |