Gopeng Berhad (KLSE:GOPENG)
Malaysia
· Delayed Price · Currency is MYR 0.6700
-0.0100 (-1.47%)
At close: Sep 26, 2025
Gopeng Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.47% | 2,400 |
| Sep 25, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 2,000 |
| Sep 24, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 2,900 |
| Sep 19, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 4,500 |
| Sep 18, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.86% | 2,200 |
| Sep 11, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.72% | 100,000 |
| Sep 10, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 7,000 |
| Sep 9, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 1.46% | 36,000 |
| Sep 8, 2025 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | -0.72% | 9,000 |
| Sep 3, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 0.73% | 36,500 |
| Sep 2, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | -2.14% | 13,400 |
| Aug 28, 2025 | 0.66 | 0.70 | 0.66 | 0.70 | 0.70 | 4.48% | 150,600 |
| Aug 27, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 6,000 |
| Aug 26, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.52% | 15,000 |
| Aug 25, 2025 | 0.70 | 0.70 | 0.66 | 0.66 | 0.66 | -5.71% | 12,200 |
| Aug 21, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 2,000 |
| Aug 20, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 37,500 |
| Aug 19, 2025 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | - | 68,700 |
| Aug 18, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 2.99% | 101,500 |
| Aug 15, 2025 | 0.67 | 0.67 | 0.63 | 0.67 | 0.67 | - | 115,100 |
| Aug 14, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.75% | 34,000 |
| Aug 13, 2025 | 0.67 | 0.67 | 0.63 | 0.67 | 0.67 | -0.75% | 76,000 |
| Aug 12, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | - | 10,200 |
| Aug 11, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 3.08% | 6,800 |
| Aug 8, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -2.99% | 15,000 |
| Jul 31, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 5,000 |
| Jul 30, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 3.08% | 11,200 |
| Jul 25, 2025 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -7.14% | 30,700 |
| Jul 24, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -2.78% | 45,500 |
| Jul 23, 2025 | 0.72 | 0.72 | 0.70 | 0.72 | 0.72 | - | 11,700 |
| Jul 22, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 100 |
| Jul 18, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | - | 109,200 |
| Jul 17, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 2.86% | 41,000 |
| Jul 16, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | - | 46,200 |
| Jul 15, 2025 | 0.64 | 0.70 | 0.64 | 0.70 | 0.70 | 8.53% | 17,800 |
| Jul 14, 2025 | 0.68 | 0.71 | 0.65 | 0.65 | 0.64 | -3.73% | 32,200 |
| Jul 11, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.66 | 7.20% | 35,000 |
| Jul 10, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.62 | -1.57% | 17,700 |
| Jul 9, 2025 | 0.69 | 0.69 | 0.64 | 0.64 | 0.63 | -8.63% | 10,700 |
| Jul 8, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.68 | 0.72% | 10,000 |
| Jul 7, 2025 | 0.73 | 0.73 | 0.69 | 0.69 | 0.68 | -4.83% | 24,300 |
| Jul 4, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.71 | 0.69% | 15,000 |
| Jul 3, 2025 | 0.72 | 0.72 | 0.68 | 0.72 | 0.71 | - | 13,700 |
| Jul 2, 2025 | 0.65 | 0.72 | 0.65 | 0.72 | 0.71 | 10.77% | 300 |
| Jul 1, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.64 | 7.44% | 9,100 |
| Jun 30, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.60 | -1.63% | 11,100 |
| Jun 26, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | 0.82% | 200 |
| Jun 23, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.60 | -6.15% | 2,200 |
| Jun 20, 2025 | 0.64 | 0.65 | 0.63 | 0.65 | 0.64 | -2.99% | 37,000 |
| Jun 19, 2025 | 0.60 | 0.67 | 0.60 | 0.67 | 0.66 | 1.52% | 15,400 |