Skip to main content
logo
GuocoLand (Malaysia) Berhad (KLSE:GUOCO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.090
0.00 (0.00%)
At close: Jun 29, 2026

KLSE:GUOCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20261.091.091.081.091.09-199,400
Jun 26, 20261.091.091.081.091.09-150,400
Jun 25, 20261.091.091.081.091.090.93%133,900
Jun 24, 20261.091.091.081.081.08-0.92%628,900
Jun 23, 20261.091.091.081.091.09-174,600
Jun 22, 20261.081.091.081.091.09-1,189,100
Jun 19, 20261.081.091.081.091.09-65,400
Jun 18, 20261.081.091.081.091.09-120,100
Jun 16, 20261.081.091.081.091.09-201,100
Jun 15, 20261.091.091.081.091.09-144,100
Jun 12, 20261.091.091.081.091.09-96,100
Jun 11, 20261.081.091.081.091.09-209,500
Jun 10, 20261.091.091.081.091.09-7,068,300
Jun 9, 20261.091.091.081.091.09-138,400
Jun 8, 20261.091.091.081.091.09-282,200
Jun 5, 20261.081.091.081.091.09-333,500
Jun 4, 20261.091.091.081.091.09-474,300
Jun 3, 20261.081.091.081.091.09-379,600
May 29, 20261.071.091.071.091.090.93%945,300
May 28, 20261.071.081.071.081.08-66,100
May 26, 20261.071.081.071.081.080.93%83,100
May 25, 20261.071.081.071.071.07-0.93%37,700
May 21, 20261.071.081.071.081.08-277,100
May 20, 20261.071.081.071.081.08-25,700
May 19, 20261.071.081.071.081.08-67,200
May 18, 20261.071.081.071.081.08-72,100
May 15, 20261.071.081.071.081.08-234,600
May 14, 20261.081.081.071.081.080.93%323,200
May 13, 20261.071.081.071.071.07-0.93%74,200
May 12, 20261.071.081.071.081.08-73,900
May 11, 20261.081.081.071.081.08-11,000
May 8, 20261.071.081.071.081.08-755,200
May 7, 20261.081.081.071.081.08-140,900
May 6, 20261.071.081.071.081.08-15,100
May 5, 20261.071.081.071.081.08-21,600
May 4, 20261.071.081.071.081.08-132,000
Apr 30, 20261.071.081.071.081.080.93%1,660,300
Apr 29, 20261.061.071.061.071.07-107,800
Apr 28, 20261.061.071.061.071.07-77,200
Apr 27, 20261.061.071.061.071.07-93,100
Apr 24, 20261.061.071.061.071.07-12,731,900
Apr 22, 20261.061.071.061.071.07-23,100
Apr 21, 20261.061.071.061.071.07-37,200
Apr 20, 20261.061.071.061.071.07-5,070,600
Apr 17, 20261.061.071.061.071.07-21,100
Apr 16, 20261.061.071.061.071.07-45,700
Apr 15, 20261.061.071.061.071.07-81,800
Apr 14, 20261.061.071.061.071.07-92,600
Apr 13, 20261.061.071.061.071.07-42,100
Apr 10, 20261.061.071.061.071.07-73,400