Gopeng Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.80	0.80	0.80	0.80	0.80	-	1,300
Jul 17, 2026	0.80	0.80	0.73	0.80	0.80	3.25%	7,400
Jul 16, 2026	0.77	0.77	0.77	0.77	0.77	-3.14%	4,400
Jul 15, 2026	0.84	0.84	0.76	0.80	0.80	-3.05%	10,200
Jul 14, 2026	0.81	0.83	0.81	0.83	0.82	-	12,200
Jul 9, 2026	0.83	0.83	0.83	0.83	0.82	-	100
Jul 8, 2026	0.83	0.83	0.83	0.83	0.82	9.21%	200
Jul 7, 2026	0.77	0.77	0.76	0.76	0.75	-8.98%	15,700
Jul 6, 2026	0.84	0.84	0.84	0.84	0.82	0.60%	400
Jul 3, 2026	0.81	0.83	0.81	0.83	0.82	3.11%	13,200
Jun 29, 2026	0.80	0.81	0.80	0.81	0.80	5.92%	15,100
Jun 26, 2026	0.81	0.81	0.76	0.76	0.75	-1.94%	5,400
Jun 25, 2026	0.77	0.83	0.76	0.78	0.77	-7.74%	15,900
Jun 22, 2026	0.80	0.84	0.80	0.84	0.83	5.66%	10,000
Jun 18, 2026	0.78	0.80	0.78	0.80	0.79	-0.62%	45,500
Jun 16, 2026	0.79	0.80	0.79	0.80	0.79	11.11%	50,000
Jun 15, 2026	0.76	0.76	0.72	0.72	0.71	-10.00%	127,400
Jun 12, 2026	0.80	0.80	0.80	0.80	0.79	-4.19%	100
Jun 11, 2026	0.84	0.84	0.84	0.84	0.82	-0.60%	300
Jun 9, 2026	0.84	0.84	0.84	0.84	0.83	2.44%	200
Jun 8, 2026	0.82	0.82	0.82	0.82	0.81	-1.20%	1,000
Jun 5, 2026	0.81	0.83	0.81	0.83	0.82	6.41%	11,400
Jun 4, 2026	0.81	0.81	0.78	0.78	0.77	-	20,100
Jun 3, 2026	0.78	0.78	0.78	0.78	0.77	-3.70%	100
May 29, 2026	0.81	0.81	0.81	0.81	0.80	-1.22%	32,100
May 28, 2026	0.83	0.83	0.76	0.82	0.81	5.13%	34,000
May 26, 2026	0.83	0.83	0.78	0.78	0.77	1.30%	2,600
May 25, 2026	0.77	0.77	0.77	0.77	0.76	-7.23%	1,500
May 21, 2026	0.83	0.83	0.77	0.83	0.82	6.41%	2,300
May 20, 2026	0.77	0.83	0.77	0.78	0.77	-8.24%	4,700
May 15, 2026	0.86	0.86	0.78	0.85	0.84	-2.30%	4,800
May 12, 2026	0.84	0.87	0.84	0.87	0.86	12.99%	12,800
May 11, 2026	0.84	0.84	0.77	0.77	0.76	0.65%	1,600
May 8, 2026	0.84	0.84	0.77	0.77	0.76	-4.37%	500
May 7, 2026	0.80	0.80	0.80	0.80	0.79	-	36,700
May 6, 2026	0.77	0.83	0.77	0.80	0.79	-5.88%	23,900
May 4, 2026	0.84	0.85	0.84	0.85	0.84	6.25%	300
Apr 29, 2026	0.79	0.82	0.76	0.80	0.79	-1.23%	38,700
Apr 27, 2026	0.76	0.81	0.75	0.81	0.80	7.28%	16,200
Apr 24, 2026	0.76	0.76	0.76	0.76	0.75	-3.21%	100
Apr 20, 2026	0.77	0.78	0.77	0.78	0.77	1.30%	30,000
Apr 14, 2026	0.80	0.80	0.77	0.77	0.76	2.67%	12,300
Apr 13, 2026	0.80	0.80	0.75	0.75	0.74	-1.96%	15,000
Apr 10, 2026	0.77	0.77	0.77	0.77	0.76	0.66%	6,700
Apr 9, 2026	0.80	0.80	0.76	0.76	0.75	-5.59%	153,600
Apr 8, 2026	0.73	0.81	0.73	0.81	0.80	5.92%	4,600
Mar 30, 2026	0.76	0.77	0.76	0.76	0.75	-	24,500
Mar 27, 2026	0.76	0.76	0.76	0.76	0.75	-	15,000
Mar 26, 2026	0.76	0.76	0.76	0.76	0.75	-	10,000
Mar 24, 2026	0.76	0.76	0.76	0.76	0.75	-0.65%	158,000