KLSE:GUOCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	0.59	0.60	0.59	0.60	0.60	2.56%	109,300
Dec 31, 2025	0.59	0.59	0.58	0.59	0.59	-	149,100
Dec 30, 2025	0.59	0.59	0.58	0.59	0.59	-0.85%	186,900
Dec 29, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	330,600
Dec 26, 2025	0.59	0.60	0.59	0.60	0.60	-	96,400
Dec 24, 2025	0.59	0.60	0.59	0.60	0.60	-	84,100
Dec 23, 2025	0.59	0.60	0.59	0.60	0.60	1.69%	90,200
Dec 22, 2025	0.59	0.59	0.58	0.59	0.59	-	104,700
Dec 19, 2025	0.59	0.59	0.59	0.59	0.59	-	68,100
Dec 18, 2025	0.58	0.59	0.58	0.59	0.59	1.72%	130,500
Dec 17, 2025	0.58	0.58	0.58	0.58	0.58	-0.85%	176,300
Dec 16, 2025	0.58	0.59	0.58	0.59	0.59	-	21,100
Dec 15, 2025	0.58	0.59	0.58	0.59	0.59	0.86%	56,500
Dec 12, 2025	0.60	0.60	0.57	0.58	0.58	-4.13%	504,200
Dec 11, 2025	0.60	0.61	0.60	0.61	0.61	-	32,100