KLSE:GUOCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	0.61	0.62	0.61	0.62	0.62	-	241,100
Sep 8, 2025	0.61	0.62	0.61	0.62	0.62	-	247,900
Sep 4, 2025	0.61	0.62	0.61	0.62	0.62	-	34,500
Sep 3, 2025	0.61	0.62	0.60	0.62	0.62	-	38,300
Aug 29, 2025	0.61	0.62	0.60	0.62	0.62	0.82%	58,600
Aug 28, 2025	0.62	0.62	0.61	0.61	0.61	-1.61%	77,700
Aug 27, 2025	0.62	0.62	0.61	0.62	0.62	-	148,600
Aug 26, 2025	0.62	0.62	0.62	0.62	0.62	-	2,200
Aug 25, 2025	0.62	0.62	0.62	0.62	0.62	-	29,300
Aug 22, 2025	0.62	0.62	0.62	0.62	0.62	-	32,600
Aug 21, 2025	0.62	0.62	0.62	0.62	0.62	-	26,300
Aug 20, 2025	0.62	0.63	0.62	0.62	0.62	-	62,000
Aug 19, 2025	0.62	0.63	0.62	0.62	0.62	-	21,000
Aug 18, 2025	0.63	0.63	0.62	0.62	0.62	-0.80%	46,200
Aug 15, 2025	0.63	0.63	0.63	0.63	0.63	-1.57%	85,900
Aug 14, 2025	0.63	0.64	0.63	0.64	0.64	-	12,300
Aug 13, 2025	0.64	0.64	0.63	0.64	0.64	-	50,800
Aug 12, 2025	0.63	0.64	0.63	0.64	0.64	-	3,200
Aug 11, 2025	0.63	0.64	0.63	0.64	0.64	-0.78%	98,400
Aug 8, 2025	0.64	0.64	0.64	0.64	0.64	0.79%	4,000
Aug 7, 2025	0.64	0.64	0.63	0.64	0.64	-	8,300
Aug 6, 2025	0.63	0.64	0.63	0.64	0.64	-	18,000
Aug 5, 2025	0.64	0.64	0.63	0.64	0.64	-	85,200
Aug 4, 2025	0.64	0.64	0.64	0.64	0.64	-	24,200
Aug 1, 2025	0.64	0.64	0.64	0.64	0.64	-0.78%	12,000
Jul 31, 2025	0.64	0.65	0.64	0.64	0.64	-0.78%	156,800
Jul 30, 2025	0.64	0.65	0.63	0.65	0.65	2.38%	62,900
Jul 29, 2025	0.63	0.64	0.63	0.63	0.63	-1.56%	40,700
Jul 28, 2025	0.64	0.64	0.64	0.64	0.64	-	10,000
Jul 25, 2025	0.63	0.64	0.63	0.64	0.64	-0.78%	17,100
Jul 24, 2025	0.64	0.65	0.64	0.65	0.65	-	15,100
Jul 23, 2025	0.63	0.65	0.63	0.65	0.65	2.38%	34,900
Jul 22, 2025	0.64	0.64	0.63	0.63	0.63	-2.33%	140,600
Jul 21, 2025	0.65	0.65	0.65	0.65	0.65	-	7,600
Jul 17, 2025	0.65	0.65	0.65	0.65	0.65	-	42,300
Jul 16, 2025	0.65	0.65	0.65	0.65	0.65	-0.77%	3,400
Jul 15, 2025	0.64	0.65	0.64	0.65	0.65	0.78%	64,100
Jul 14, 2025	0.66	0.66	0.65	0.65	0.65	-1.53%	97,000
Jul 11, 2025	0.65	0.67	0.65	0.66	0.66	-0.76%	59,600
Jul 10, 2025	0.66	0.66	0.64	0.66	0.66	1.54%	13,900
Jul 9, 2025	0.66	0.66	0.65	0.65	0.65	-	19,000
Jul 8, 2025	0.66	0.66	0.64	0.65	0.65	0.78%	12,600
Jul 7, 2025	0.66	0.66	0.64	0.65	0.65	-3.01%	97,100
Jul 4, 2025	0.65	0.67	0.65	0.67	0.67	-	16,700
Jul 3, 2025	0.65	0.67	0.65	0.67	0.67	0.76%	9,100
Jul 2, 2025	0.67	0.67	0.66	0.66	0.66	0.76%	14,500
Jul 1, 2025	0.64	0.66	0.64	0.66	0.66	-	11,600
Jun 30, 2025	0.64	0.66	0.64	0.66	0.66	-	31,000
Jun 26, 2025	0.66	0.66	0.63	0.66	0.66	0.77%	44,200
Jun 25, 2025	0.65	0.65	0.65	0.65	0.65	0.78%	15,000