Skip to main content
logo
Gopeng Berhad (KLSE:GOPENG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.7500
+0.0500 (7.14%)
At close: Nov 17, 2025

Gopeng Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 17, 20250.720.750.720.750.757.14%132,300
Nov 14, 20250.690.730.690.700.702.94%43,100
Nov 12, 20250.690.690.680.680.68-2.86%13,500
Nov 11, 20250.700.710.700.700.70-9,100
Nov 10, 20250.700.700.700.700.70-25,200
Nov 7, 20250.690.700.690.700.70-1.41%31,100
Nov 6, 20250.700.710.700.710.711.43%21,600
Nov 5, 20250.690.700.690.700.70-0.71%225,600
Nov 4, 20250.710.710.700.710.714.44%38,500
Oct 31, 20250.670.680.670.680.68-4.93%8,000
Oct 29, 20250.700.710.700.710.712.16%34,000
Oct 28, 20250.670.700.670.700.70-26,200
Oct 27, 20250.670.700.670.700.702.21%32,300
Oct 21, 20250.670.680.670.680.68-25,200
Oct 17, 20250.680.680.680.680.68-2,000
Oct 16, 20250.680.680.670.680.68-10,200
Oct 14, 20250.670.680.670.680.681.49%12,700
Oct 13, 20250.680.680.670.670.67-1.47%41,800
Oct 10, 20250.680.680.680.680.68-4.23%47,200
Oct 9, 20250.680.710.680.710.714.41%84,600
Oct 6, 20250.680.680.680.680.681.49%10,100
Oct 3, 20250.660.700.660.670.671.52%133,000
Oct 2, 20250.670.670.660.660.66-1.49%92,400
Sep 30, 20250.700.700.670.670.67-40,200
Sep 29, 20250.670.670.670.670.67-2,200
Sep 26, 20250.670.670.670.670.67-1.47%2,400
Sep 25, 20250.680.680.680.680.68-2,000
Sep 24, 20250.680.680.680.680.68-2,900
Sep 19, 20250.680.680.680.680.68-4,500
Sep 18, 20250.680.680.680.680.68-2.86%2,200
Sep 11, 20250.700.700.700.700.700.72%100,000
Sep 10, 20250.700.700.700.700.70-7,000
Sep 9, 20250.690.700.690.700.701.46%36,000
Sep 8, 20250.660.690.660.690.69-0.72%9,000
Sep 3, 20250.670.690.670.690.690.73%36,500
Sep 2, 20250.670.690.670.690.69-2.14%13,400
Aug 28, 20250.660.700.660.700.704.48%150,600
Aug 27, 20250.670.670.670.670.67-6,000
Aug 26, 20250.670.670.670.670.671.52%15,000
Aug 25, 20250.700.700.660.660.66-5.71%12,200
Aug 21, 20250.700.700.700.700.701.45%2,000
Aug 20, 20250.690.690.690.690.69-37,500
Aug 19, 20250.660.690.660.690.69-68,700
Aug 18, 20250.680.690.680.690.692.99%101,500
Aug 15, 20250.670.670.630.670.67-115,100
Aug 14, 20250.670.670.670.670.670.75%34,000
Aug 13, 20250.670.670.630.670.67-0.75%76,000
Aug 12, 20250.680.680.670.670.67-10,200
Aug 11, 20250.650.670.650.670.673.08%6,800
Aug 8, 20250.670.670.650.650.65-2.99%15,000