Gopeng Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.76	0.77	0.76	0.77	0.77	-4.38%	6,700
Mar 16, 2026	0.80	0.80	0.80	0.80	0.80	-0.62%	4,500
Mar 11, 2026	0.81	0.82	0.80	0.81	0.81	-5.29%	9,700
Mar 10, 2026	0.85	0.85	0.85	0.85	0.85	6.25%	16,200
Mar 9, 2026	0.83	0.83	0.80	0.80	0.80	-3.03%	3,400
Mar 6, 2026	0.83	0.83	0.83	0.83	0.83	-5.17%	2,200
Mar 5, 2026	0.87	0.87	0.87	0.87	0.87	-	100
Mar 4, 2026	0.90	0.91	0.84	0.87	0.87	-3.33%	30,100
Mar 3, 2026	0.83	0.95	0.83	0.90	0.90	9.09%	25,900
Mar 2, 2026	0.87	0.87	0.83	0.83	0.83	-5.17%	31,000
Feb 26, 2026	0.85	0.87	0.80	0.87	0.87	-1.14%	16,300
Feb 25, 2026	0.85	0.88	0.81	0.88	0.88	3.53%	36,700
Feb 24, 2026	0.85	0.85	0.85	0.85	0.85	-	20,300
Feb 23, 2026	0.85	0.85	0.85	0.85	0.85	1.19%	85,000
Feb 20, 2026	0.83	0.84	0.83	0.84	0.84	-	11,500
Feb 19, 2026	0.83	0.85	0.83	0.84	0.84	8.39%	66,000
Feb 16, 2026	0.80	0.80	0.78	0.78	0.78	-5.49%	3,000
Feb 13, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	25,500
Feb 12, 2026	0.76	0.83	0.76	0.83	0.83	-	15,200
Feb 10, 2026	0.83	0.83	0.83	0.83	0.83	5.77%	47,000
Feb 5, 2026	0.74	0.79	0.74	0.78	0.78	-	119,200
Feb 4, 2026	0.78	0.78	0.73	0.78	0.78	9.09%	53,200
Jan 30, 2026	0.72	0.72	0.72	0.72	0.72	0.70%	2,200
Jan 28, 2026	0.71	0.71	0.71	0.71	0.71	-	13,700
Jan 21, 2026	0.72	0.72	0.71	0.71	0.71	-2.07%	23,200
Jan 19, 2026	0.73	0.75	0.73	0.73	0.73	-3.33%	3,100
Jan 14, 2026	0.75	0.75	0.75	0.75	0.75	-1.96%	6,000
Jan 13, 2026	0.76	0.77	0.76	0.77	0.77	2.00%	5,200
Jan 12, 2026	0.82	0.82	0.75	0.75	0.75	-8.54%	30,000
Jan 8, 2026	0.82	0.82	0.82	0.82	0.82	-	200
Jan 7, 2026	0.82	0.82	0.82	0.82	0.82	-	300
Jan 6, 2026	0.75	0.82	0.75	0.82	0.82	7.19%	6,800
Jan 5, 2026	0.77	0.77	0.77	0.77	0.77	-	8,000
Dec 30, 2025	0.77	0.77	0.77	0.77	0.77	-1.92%	5,000
Dec 29, 2025	0.80	0.80	0.78	0.78	0.78	-7.14%	2,300
Dec 19, 2025	0.84	0.85	0.84	0.84	0.84	-	29,200
Dec 18, 2025	0.85	0.85	0.84	0.84	0.84	5.00%	25,200
Dec 17, 2025	0.80	0.80	0.80	0.80	0.80	-4.76%	18,200
Dec 15, 2025	0.82	0.84	0.82	0.84	0.84	2.44%	18,000
Dec 12, 2025	0.77	0.82	0.77	0.82	0.82	-	38,200
Dec 11, 2025	0.82	0.82	0.81	0.82	0.82	1.23%	227,600
Dec 10, 2025	0.82	0.82	0.81	0.81	0.81	-0.61%	113,800
Dec 9, 2025	0.74	0.82	0.74	0.82	0.82	10.14%	64,600
Dec 8, 2025	0.76	0.76	0.74	0.74	0.74	-7.50%	20,200
Dec 5, 2025	0.80	0.80	0.80	0.80	0.80	-	4,500
Dec 4, 2025	0.80	0.80	0.80	0.80	0.80	-0.62%	32,900
Dec 3, 2025	0.81	0.81	0.81	0.81	0.81	-1.83%	35,400
Dec 2, 2025	0.77	0.82	0.77	0.82	0.82	2.50%	107,700
Dec 1, 2025	0.78	0.80	0.77	0.80	0.80	3.90%	95,600
Nov 28, 2025	0.77	0.77	0.77	0.77	0.77	-	8,000