Golden Pharos Berhad (KLSE:GPHAROS)
Malaysia · Delayed Price · Currency is MYR 0.2500
0.00 (0.00%)
At close: Jan 27, 2026
Golden Pharos Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 111,400 |
| Jan 27, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 27,000 |
| Jan 21, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | - | 31,700 |
| Jan 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 3,000 |
| Jan 19, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 6.25% | 3,300 |
| Jan 16, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 41,200 |
| Jan 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 41,000 |
| Jan 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 58,000 |
| Jan 12, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 103,100 |
| Jan 9, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 115,400 |
| Jan 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 9,000 |
| Jan 7, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 214,400 |
| Jan 6, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -5.56% | 757,100 |
| Jan 5, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | - | 194,000 |
| Jan 2, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 5.88% | 517,500 |
| Dec 31, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 471,000 |
| Dec 30, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 121,500 |
| Dec 29, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 649,600 |
| Dec 26, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | - | 657,800 |
| Dec 24, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 438,500 |
| Dec 23, 2025 | 0.28 | 0.30 | 0.26 | 0.26 | 0.26 | -8.77% | 1,430,100 |
| Dec 22, 2025 | 0.24 | 0.31 | 0.24 | 0.29 | 0.29 | 14.00% | 5,813,000 |
| Dec 19, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 160,300 |
| Dec 18, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 765,400 |
| Dec 17, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 25,400 |
| Dec 16, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -6.00% | 55,000 |
| Dec 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 590,000 |
| Dec 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 61,000 |
| Dec 11, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 21,200 |
| Dec 10, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.25% | 617,700 |
| Dec 9, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 46,400 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 48,600 |
| Dec 5, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 62,100 |
| Dec 4, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -7.55% | 56,800 |
| Dec 3, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 714,600 |
| Dec 2, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | - | 141,900 |
| Dec 1, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 79,700 |
| Nov 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 626,300 |
| Nov 27, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 19,400 |
| Nov 26, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -8.77% | 229,500 |
| Nov 25, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 308,500 |
| Nov 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.67% | 44,800 |
| Nov 21, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 1,458,200 |
| Nov 20, 2025 | 0.26 | 0.33 | 0.26 | 0.30 | 0.30 | 15.38% | 3,916,700 |
| Nov 19, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | - | 11,800 |
| Nov 18, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 49,300 |
| Nov 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 30,900 |
| Nov 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -6.90% | 30,000 |
| Nov 13, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 751,200 |
| Nov 12, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | - | 570,800 |