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: Jul 20, 2026

KLSE:GUOCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20261.091.101.091.091.09-548,200
Jul 17, 20261.091.091.091.091.09-563,300
Jul 16, 20261.091.091.091.091.09-123,000
Jul 15, 20261.091.091.091.091.09-42,000
Jul 14, 20261.091.091.091.091.09-11,500
Jul 13, 20261.091.091.091.091.09-136,700
Jul 10, 20261.091.091.091.091.09-500,300
Jul 9, 20261.091.091.091.091.09-130,800
Jul 8, 20261.091.091.091.091.09-108,000
Jul 7, 20261.091.091.091.091.09-38,400
Jul 6, 20261.091.091.091.091.09-6,982,400
Jul 3, 20261.081.091.081.091.09-315,600
Jul 2, 20261.091.091.081.091.09-137,000
Jul 1, 20261.091.091.081.091.09-172,200
Jun 30, 20261.091.091.081.091.09-94,000
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