Skip to main content
logo
Guan Chong Berhad (KLSE:GCB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.210
+0.030 (2.54%)
At close: Jul 21, 2026

Guan Chong Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20261.181.221.181.211.212.54%7,989,700
Jul 20, 20261.181.221.171.181.180.85%7,120,900
Jul 17, 20261.191.201.171.171.17-2.50%5,679,900
Jul 16, 20261.211.221.191.201.20-0.83%10,129,100
Jul 15, 20261.161.221.151.211.214.31%11,864,200
Jul 14, 20261.131.161.111.161.162.65%5,340,400
Jul 13, 20261.161.161.111.131.13-2.59%6,578,800
Jul 10, 20261.171.201.151.161.16-10,113,600
Jul 9, 20261.131.181.131.161.163.57%10,314,600
Jul 8, 20261.141.151.111.121.12-1.75%6,489,600
Jul 7, 20261.071.151.071.141.147.55%12,617,500
Jul 6, 20261.091.091.051.061.06-3.64%8,316,600
Jul 3, 20261.081.101.081.101.101.85%3,756,700
Jul 2, 20261.091.101.071.081.08-0.92%6,275,600
Jul 1, 20261.101.111.081.091.09-0.91%4,682,300
Jun 30, 20261.091.111.071.101.100.92%6,959,500
Jun 29, 20261.071.111.041.091.091.87%13,601,100
Jun 26, 20261.061.101.051.071.070.94%11,552,700
Jun 25, 20261.061.101.051.061.060.95%11,650,900
Jun 24, 20261.081.081.041.051.05-1.87%5,259,900
Jun 23, 20261.061.091.041.071.071.90%8,942,400
Jun 22, 20261.071.081.041.051.05-7,594,400
Jun 19, 20261.051.081.031.051.050.96%10,411,400
Jun 18, 20261.061.081.021.041.04-0.48%12,596,200
Jun 16, 20261.121.131.041.061.05-5.36%16,942,100
Jun 15, 20261.011.131.001.121.1010.89%31,663,700
Jun 12, 20261.031.031.001.011.00-8,089,100
Jun 11, 20260.981.020.961.011.003.06%14,357,100
Jun 10, 20261.001.000.960.980.97-2.00%14,457,900
Jun 9, 20261.001.031.001.000.990.50%15,232,900
Jun 8, 20261.021.050.991.000.98-5.24%14,042,900
Jun 5, 20261.061.091.031.051.04-1.87%8,114,800
Jun 4, 20261.051.101.041.071.051.90%19,213,500
Jun 3, 20260.981.060.981.051.0410.53%27,795,600
May 29, 20260.980.980.940.950.94-2.56%7,163,100
May 28, 20260.940.980.930.980.965.98%9,795,900
May 26, 20260.950.950.920.920.91-2.13%4,703,700
May 25, 20260.880.940.870.940.936.82%10,525,700
May 22, 20260.870.890.850.880.871.73%4,498,100
May 21, 20260.890.900.860.870.85-1.70%4,132,500
May 20, 20260.870.900.870.880.871.15%5,566,500
May 19, 20260.870.890.860.870.86-0.57%3,076,400
May 18, 20260.870.880.840.880.860.57%4,505,300
May 15, 20260.870.880.860.870.86-4,902,400
May 14, 20260.880.890.870.870.86-4,691,700
May 13, 20260.890.900.880.890.861.14%5,715,100
May 12, 20260.840.890.830.880.855.42%12,974,000
May 11, 20260.830.840.830.830.80-4,308,600
May 8, 20260.840.840.820.830.80-1.19%4,151,900
May 7, 20260.840.840.830.840.811.20%5,844,500