Gopeng Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	0.76	0.80	0.76	0.80	0.80	5.26%	68,300
Aug 26, 2026	0.76	0.76	0.76	0.76	0.76	-3.18%	9,000
Aug 24, 2026	0.79	0.79	0.79	0.79	0.79	3.29%	200
Aug 21, 2026	0.78	0.79	0.76	0.76	0.76	-3.80%	10,600
Aug 20, 2026	0.79	0.79	0.79	0.79	0.79	-	100
Aug 19, 2026	0.79	0.79	0.79	0.79	0.79	3.95%	200
Aug 18, 2026	0.80	0.80	0.76	0.76	0.76	-	12,400
Aug 17, 2026	0.77	0.77	0.76	0.76	0.76	-8.43%	11,200
Aug 12, 2026	0.84	0.84	0.76	0.83	0.83	8.50%	2,400
Aug 11, 2026	0.83	0.83	0.77	0.77	0.77	-6.71%	700
Aug 10, 2026	0.82	0.82	0.82	0.82	0.82	2.50%	100
Aug 7, 2026	0.80	0.80	0.80	0.80	0.80	0.63%	10,000
Aug 6, 2026	0.84	0.84	0.76	0.80	0.80	-3.05%	1,400
Aug 5, 2026	0.82	0.82	0.82	0.82	0.82	1.23%	35,100
Aug 4, 2026	0.78	0.81	0.78	0.81	0.81	3.85%	40,800
Jul 31, 2026	0.78	0.78	0.78	0.78	0.78	-1.27%	20,000
Jul 29, 2026	0.74	0.79	0.74	0.79	0.79	-	126,000
Jul 27, 2026	0.75	0.79	0.75	0.79	0.79	-	100,300
Jul 23, 2026	0.79	0.79	0.79	0.79	0.79	3.27%	100
Jul 22, 2026	0.74	0.79	0.74	0.77	0.77	-3.77%	3,400
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