Guan Chong Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.89	0.89	0.86	0.87	0.87	-2.26%	4,688,600
Dec 4, 2025	0.87	0.90	0.87	0.89	0.89	1.72%	2,037,000
Dec 3, 2025	0.89	0.89	0.87	0.87	0.87	-1.69%	3,048,400
Dec 2, 2025	0.88	0.89	0.87	0.89	0.89	1.72%	2,509,600
Dec 1, 2025	0.87	0.88	0.86	0.87	0.87	-1.14%	3,225,800
Nov 28, 2025	0.91	0.91	0.87	0.88	0.88	-2.76%	4,595,900
Nov 27, 2025	0.92	0.92	0.90	0.91	0.91	-	1,382,500
Nov 26, 2025	0.92	0.92	0.90	0.91	0.91	-1.09%	1,870,900
Nov 25, 2025	0.91	0.93	0.90	0.92	0.92	1.67%	2,452,700
Nov 24, 2025	0.91	0.92	0.89	0.90	0.90	-0.55%	5,713,300
Nov 21, 2025	0.91	0.91	0.90	0.91	0.91	-1.09%	4,903,100
Nov 20, 2025	0.95	0.95	0.90	0.92	0.92	-2.66%	5,482,100
Nov 19, 2025	0.96	0.99	0.93	0.94	0.94	-2.08%	3,121,100
Nov 18, 2025	1.03	1.03	0.96	0.96	0.96	-5.88%	9,087,900
Nov 17, 2025	1.00	1.05	1.00	1.02	1.02	2.00%	4,780,500
Nov 14, 2025	1.02	1.02	0.98	1.00	1.00	-1.96%	7,750,100
Nov 13, 2025	1.04	1.04	1.00	1.02	1.02	-	11,486,600
Nov 12, 2025	0.95	1.04	0.94	1.02	1.02	7.94%	14,953,600
Nov 11, 2025	0.93	0.96	0.93	0.95	0.95	2.72%	5,674,200
Nov 10, 2025	0.92	0.93	0.91	0.92	0.92	0.55%	2,067,700
Nov 7, 2025	0.91	0.92	0.91	0.92	0.92	0.55%	885,200
Nov 6, 2025	0.92	0.92	0.90	0.91	0.91	-	2,475,900
Nov 5, 2025	0.92	0.92	0.91	0.91	0.91	-1.62%	1,534,400
Nov 4, 2025	0.92	0.93	0.90	0.93	0.93	0.54%	3,140,100
Nov 3, 2025	0.90	0.94	0.90	0.92	0.92	2.22%	5,324,200
Oct 31, 2025	0.91	0.92	0.89	0.90	0.90	-1.10%	5,481,000
Oct 30, 2025	0.92	0.93	0.91	0.91	0.91	-1.09%	2,505,900
Oct 29, 2025	0.93	0.93	0.91	0.92	0.92	-	2,097,200
Oct 28, 2025	0.95	0.95	0.91	0.92	0.92	-1.60%	3,910,800
Oct 27, 2025	0.96	0.98	0.94	0.94	0.94	2.75%	14,684,700
Oct 24, 2025	0.92	0.93	0.90	0.91	0.91	-0.55%	2,569,600
Oct 23, 2025	0.95	0.95	0.91	0.92	0.92	-2.66%	4,865,600
Oct 22, 2025	0.95	0.98	0.93	0.94	0.94	-1.57%	6,043,400
Oct 21, 2025	0.93	0.97	0.93	0.96	0.96	3.80%	7,498,300
Oct 17, 2025	0.87	0.97	0.86	0.92	0.92	6.36%	16,181,800
Oct 16, 2025	0.86	0.87	0.86	0.87	0.87	-0.57%	1,866,800
Oct 15, 2025	0.85	0.87	0.85	0.87	0.87	2.96%	1,741,700
Oct 14, 2025	0.87	0.88	0.84	0.85	0.85	-2.87%	5,113,200
Oct 13, 2025	0.87	0.88	0.86	0.87	0.87	-0.57%	3,455,600
Oct 10, 2025	0.86	0.90	0.86	0.88	0.88	1.74%	8,744,700
Oct 9, 2025	0.89	0.89	0.86	0.86	0.86	-2.82%	7,528,200
Oct 8, 2025	0.88	0.89	0.87	0.89	0.89	1.72%	2,816,500
Oct 7, 2025	0.90	0.90	0.87	0.87	0.87	-3.33%	12,002,900
Oct 6, 2025	0.93	0.93	0.90	0.90	0.90	-2.70%	7,485,500
Oct 3, 2025	0.93	0.93	0.92	0.93	0.93	0.54%	2,224,300
Oct 2, 2025	0.93	0.95	0.92	0.92	0.92	-1.08%	6,776,100
Oct 1, 2025	0.92	0.94	0.92	0.93	0.93	1.64%	3,275,200
Sep 30, 2025	0.93	0.93	0.91	0.92	0.92	-0.54%	5,988,200
Sep 29, 2025	0.93	0.94	0.92	0.92	0.92	-0.54%	4,257,200
Sep 26, 2025	0.92	0.93	0.90	0.93	0.93	1.09%	4,058,700