Skip to main content
logo
GuocoLand (Malaysia) Berhad (KLSE:GUOCO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.080
0.00 (0.00%)
At close: May 19, 2026

KLSE:GUOCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 9, 20261.061.071.061.071.070.94%1,255,700
Apr 8, 20261.051.061.051.061.060.95%98,300
Apr 7, 20261.051.051.051.051.05-0.94%16,000
Apr 6, 20261.051.061.051.061.060.95%26,200
Apr 3, 20261.061.061.051.051.05-0.94%2,754,300
Apr 2, 20261.051.061.051.061.06-693,900
Apr 1, 20261.051.061.051.061.06-371,100
Mar 31, 20261.051.061.051.061.06-686,100
Mar 30, 20261.051.061.051.061.06-337,200
Mar 27, 20261.051.061.051.061.06-108,000
Mar 26, 20261.051.061.051.061.06-64,200
Mar 25, 20261.061.061.051.061.06-236,900
Mar 24, 20261.051.061.051.061.060.95%150,100
Mar 19, 20261.051.061.051.051.05-0.94%175,300
Mar 18, 20261.051.061.051.061.06-129,800
Mar 17, 20261.051.061.051.061.06-481,700
Mar 16, 20261.051.061.051.061.06-92,500
Mar 13, 20261.051.061.051.061.06-97,100
Mar 12, 20261.051.061.051.061.06-204,900
Mar 11, 20261.051.061.051.061.06-44,000
Mar 10, 20261.051.061.051.061.060.95%119,200
Mar 9, 20261.051.051.051.051.05-0.94%991,300
Mar 6, 20261.051.071.051.061.06-1,379,700
Mar 5, 20261.061.061.051.061.06-294,000