GuocoLand (Malaysia) Berhad (KLSE:GUOCO)
Malaysia · Delayed Price · Currency is MYR 1.050
-0.010 (-0.94%)
At close: Mar 19, 2026
KLSE:GUOCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 175,300 |
| Mar 18, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 129,800 |
| Mar 17, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 481,700 |
| Mar 16, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 92,500 |
| Mar 13, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 97,100 |
| Mar 12, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 204,900 |
| Mar 11, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 44,000 |
| Mar 10, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 119,200 |
| Mar 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 991,300 |
| Mar 6, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | - | 1,379,700 |
| Mar 5, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 294,000 |
| Mar 4, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 437,000 |
| Mar 3, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 179,300 |
| Mar 2, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 302,700 |
| Feb 27, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 142,400 |
| Feb 26, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 139,500 |
| Feb 25, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 154,800 |
| Feb 24, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 411,000 |
| Feb 23, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 133,300 |
| Feb 20, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 280,300 |
| Feb 19, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 89,500 |
| Feb 16, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 132,200 |
| Feb 13, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 1,167,000 |
| Feb 12, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 515,000 |
| Feb 11, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 294,200 |
| Feb 10, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 448,000 |
| Feb 9, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 708,300 |
| Feb 6, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 1,430,700 |
| Feb 5, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 3,519,200 |
| Feb 4, 2026 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 12.30% | 9,700,000 |
| Jan 30, 2026 | 0.90 | 0.95 | 0.88 | 0.94 | 0.94 | 3.89% | 2,459,900 |
| Jan 29, 2026 | 0.85 | 0.91 | 0.84 | 0.90 | 0.90 | 7.14% | 2,072,100 |
| Jan 28, 2026 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | 0.60% | 560,900 |
| Jan 27, 2026 | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | 0.60% | 489,300 |
| Jan 26, 2026 | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | 1.22% | 693,900 |
| Jan 23, 2026 | 0.82 | 0.82 | 0.80 | 0.82 | 0.82 | 0.61% | 437,400 |
| Jan 22, 2026 | 0.84 | 0.84 | 0.80 | 0.82 | 0.82 | -1.81% | 711,200 |
| Jan 21, 2026 | 0.81 | 0.86 | 0.81 | 0.83 | 0.83 | 1.22% | 760,400 |
| Jan 20, 2026 | 0.89 | 0.89 | 0.78 | 0.82 | 0.82 | -7.87% | 1,302,300 |
| Jan 19, 2026 | 0.81 | 0.89 | 0.81 | 0.89 | 0.89 | 12.66% | 2,476,500 |
| Jan 16, 2026 | 0.75 | 0.79 | 0.75 | 0.79 | 0.79 | 6.76% | 1,715,900 |
| Jan 15, 2026 | 0.68 | 0.75 | 0.68 | 0.74 | 0.74 | 8.82% | 1,631,600 |
| Jan 14, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.49% | 477,900 |
| Jan 13, 2026 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | 1.52% | 399,000 |
| Jan 12, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 164,800 |
| Jan 9, 2026 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | 1.56% | 101,800 |
| Jan 8, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | 51,900 |
| Jan 7, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 1.61% | 71,400 |
| Jan 6, 2026 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | 3.33% | 103,200 |
| Jan 5, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 62,200 |