KLSE:GUOCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	0.60	0.60	0.57	0.59	0.59	-	185,100
Nov 13, 2025	0.59	0.59	0.58	0.59	0.59	-	51,200
Nov 12, 2025	0.59	0.60	0.59	0.59	0.59	-2.50%	65,900
Nov 11, 2025	0.60	0.60	0.60	0.60	0.60	0.84%	27,500
Nov 10, 2025	0.59	0.60	0.59	0.60	0.60	-	44,900
Nov 7, 2025	0.60	0.60	0.59	0.60	0.60	-0.83%	93,100
Nov 6, 2025	0.60	0.60	0.60	0.60	0.60	0.84%	41,800
Nov 5, 2025	0.59	0.60	0.59	0.60	0.60	0.85%	10,200
Nov 4, 2025	0.61	0.61	0.59	0.59	0.59	-4.84%	210,400
Nov 3, 2025	0.61	0.62	0.61	0.62	0.62	-	60,300
Oct 31, 2025	0.61	0.62	0.61	0.62	0.62	-	53,300
Oct 30, 2025	0.62	0.62	0.62	0.62	0.62	-	124,500
Oct 29, 2025	0.62	0.62	0.62	0.62	0.62	-0.80%	142,400
Oct 28, 2025	0.62	0.63	0.62	0.63	0.63	0.81%	16,200
Oct 27, 2025	0.62	0.62	0.61	0.62	0.62	-0.80%	40,100
Oct 24, 2025	0.63	0.63	0.63	0.63	0.63	-0.79%	3,000
Oct 23, 2025	0.63	0.63	0.62	0.63	0.63	0.80%	99,200
Oct 22, 2025	0.61	0.63	0.61	0.63	0.63	-3.85%	13,400
Oct 21, 2025	0.63	0.65	0.63	0.65	0.63	3.17%	95,400
Oct 17, 2025	0.62	0.63	0.62	0.63	0.61	-	42,000
Oct 16, 2025	0.63	0.63	0.62	0.63	0.61	1.61%	7,200
Oct 15, 2025	0.62	0.62	0.61	0.62	0.60	-0.80%	86,600
Oct 14, 2025	0.62	0.63	0.62	0.63	0.61	-	146,200
Oct 13, 2025	0.62	0.63	0.61	0.63	0.61	0.81%	105,000
Oct 10, 2025	0.60	0.62	0.60	0.62	0.60	3.33%	27,200
Oct 9, 2025	0.60	0.60	0.60	0.60	0.58	0.84%	58,500
Oct 8, 2025	0.60	0.60	0.59	0.60	0.58	-0.83%	33,400
Oct 7, 2025	0.59	0.60	0.59	0.60	0.58	-	140,100
Oct 6, 2025	0.59	0.60	0.59	0.60	0.58	2.56%	171,700
Oct 3, 2025	0.59	0.60	0.59	0.59	0.57	-	15,000
Oct 2, 2025	0.59	0.59	0.59	0.59	0.57	-1.68%	269,300
Oct 1, 2025	0.59	0.60	0.59	0.60	0.58	1.71%	38,000
Sep 30, 2025	0.60	0.60	0.59	0.59	0.57	-2.50%	118,000
Sep 29, 2025	0.60	0.60	0.59	0.60	0.58	-	26,700
Sep 26, 2025	0.60	0.60	0.60	0.60	0.58	-0.83%	67,900
Sep 25, 2025	0.60	0.61	0.60	0.61	0.59	-	57,500
Sep 24, 2025	0.60	0.61	0.60	0.61	0.59	1.68%	11,000
Sep 23, 2025	0.59	0.60	0.59	0.60	0.58	-	51,100
Sep 22, 2025	0.59	0.60	0.59	0.60	0.58	-	61,200
Sep 19, 2025	0.59	0.60	0.59	0.60	0.58	1.71%	54,900
Sep 18, 2025	0.59	0.61	0.58	0.59	0.57	-1.68%	154,200
Sep 17, 2025	0.60	0.60	0.60	0.60	0.58	-0.83%	95,000
Sep 12, 2025	0.61	0.61	0.60	0.60	0.58	-	21,600
Sep 11, 2025	0.60	0.61	0.60	0.60	0.58	-0.83%	37,200
Sep 10, 2025	0.62	0.62	0.61	0.61	0.59	-1.63%	111,000
Sep 9, 2025	0.61	0.62	0.61	0.62	0.60	-	241,100
Sep 8, 2025	0.61	0.62	0.61	0.62	0.60	-	247,900
Sep 4, 2025	0.61	0.62	0.61	0.62	0.60	-	34,500
Sep 3, 2025	0.61	0.62	0.60	0.62	0.60	-	38,300
Aug 29, 2025	0.61	0.62	0.60	0.62	0.60	0.82%	58,600