Gopeng Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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