Gopeng Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	0.80	0.81	0.80	0.81	0.81	5.92%	15,100
Jun 26, 2026	0.81	0.81	0.76	0.76	0.76	-1.94%	5,400
Jun 25, 2026	0.77	0.83	0.76	0.78	0.78	-7.74%	15,900
Jun 22, 2026	0.80	0.84	0.80	0.84	0.84	5.66%	10,000
Jun 18, 2026	0.78	0.80	0.78	0.80	0.80	-0.63%	45,500
Jun 16, 2026	0.79	0.80	0.79	0.80	0.80	11.11%	50,000
Jun 15, 2026	0.76	0.76	0.72	0.72	0.72	-10.00%	127,400
Jun 12, 2026	0.80	0.80	0.80	0.80	0.80	-4.19%	100
Jun 11, 2026	0.84	0.84	0.84	0.84	0.84	-0.60%	300
Jun 9, 2026	0.84	0.84	0.84	0.84	0.84	2.44%	200
Jun 8, 2026	0.82	0.82	0.82	0.82	0.82	-1.20%	1,000
Jun 5, 2026	0.81	0.83	0.81	0.83	0.83	6.41%	11,400
Jun 4, 2026	0.81	0.81	0.78	0.78	0.78	-	20,100
Jun 3, 2026	0.78	0.78	0.78	0.78	0.78	-3.70%	100
May 29, 2026	0.81	0.81	0.81	0.81	0.81	-1.22%	32,100
May 28, 2026	0.83	0.83	0.76	0.82	0.82	5.13%	34,000
May 26, 2026	0.83	0.83	0.78	0.78	0.78	1.30%	2,600
May 25, 2026	0.77	0.77	0.77	0.77	0.77	-7.23%	1,500
May 21, 2026	0.83	0.83	0.77	0.83	0.83	6.41%	2,300
May 20, 2026	0.77	0.83	0.77	0.78	0.78	-8.24%	4,700
May 15, 2026	0.86	0.86	0.78	0.85	0.85	-2.30%	4,800
May 12, 2026	0.84	0.87	0.84	0.87	0.87	12.99%	12,800
May 11, 2026	0.84	0.84	0.77	0.77	0.77	0.65%	1,600
May 8, 2026	0.84	0.84	0.77	0.77	0.77	-4.38%	500
May 7, 2026	0.80	0.80	0.80	0.80	0.80	-	36,700
May 6, 2026	0.77	0.83	0.77	0.80	0.80	-5.88%	23,900
May 4, 2026	0.84	0.85	0.84	0.85	0.85	6.25%	300
Apr 29, 2026	0.79	0.82	0.76	0.80	0.80	-1.23%	38,700
Apr 27, 2026	0.76	0.81	0.75	0.81	0.81	7.28%	16,200
Apr 24, 2026	0.76	0.76	0.76	0.76	0.76	-3.21%	100
Apr 20, 2026	0.77	0.78	0.77	0.78	0.78	1.30%	30,000
Apr 14, 2026	0.80	0.80	0.77	0.77	0.77	2.67%	12,300
Apr 13, 2026	0.80	0.80	0.75	0.75	0.75	-1.96%	15,000
Apr 10, 2026	0.77	0.77	0.77	0.77	0.77	0.66%	6,700
Apr 9, 2026	0.80	0.80	0.76	0.76	0.76	-5.59%	153,600
Apr 8, 2026	0.73	0.81	0.73	0.81	0.81	5.92%	4,600
Mar 30, 2026	0.76	0.77	0.76	0.76	0.76	-	24,500
Mar 27, 2026	0.76	0.76	0.76	0.76	0.76	-	15,000
Mar 26, 2026	0.76	0.76	0.76	0.76	0.76	-	10,000
Mar 24, 2026	0.76	0.76	0.76	0.76	0.76	-0.65%	158,000
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