KLSE:GUOCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 10, 2025	0.61	0.61	0.61	0.61	0.61	-	12,100
Dec 9, 2025	0.59	0.61	0.59	0.61	0.61	1.68%	74,400
Dec 8, 2025	0.60	0.60	0.60	0.60	0.60	-	49,800
Dec 5, 2025	0.60	0.60	0.60	0.60	0.60	-	123,300
Dec 4, 2025	0.60	0.60	0.60	0.60	0.60	-2.46%	195,900
Dec 3, 2025	0.60	0.61	0.59	0.61	0.61	-	210,400
Dec 2, 2025	0.61	0.61	0.59	0.61	0.61	-	140,100
Dec 1, 2025	0.60	0.61	0.60	0.61	0.61	0.83%	26,800
Nov 28, 2025	0.61	0.61	0.60	0.61	0.61	-1.63%	17,700
Nov 27, 2025	0.60	0.62	0.60	0.62	0.62	-0.81%	53,700
Nov 26, 2025	0.61	0.62	0.60	0.62	0.62	2.48%	16,800
Nov 25, 2025	0.60	0.61	0.60	0.61	0.61	-	148,900
Nov 24, 2025	0.60	0.61	0.59	0.61	0.61	-	40,900
Nov 21, 2025	0.60	0.61	0.60	0.61	0.61	-0.82%	27,600
Nov 20, 2025	0.59	0.61	0.59	0.61	0.61	1.67%	20,400
Nov 19, 2025	0.59	0.60	0.59	0.60	0.60	-	49,400
Nov 18, 2025	0.59	0.60	0.59	0.60	0.60	2.56%	59,400
Nov 17, 2025	0.59	0.61	0.59	0.59	0.59	-	42,100
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