GuocoLand (Malaysia) Berhad (KLSE:GUOCO)
Malaysia
· Delayed Price · Currency is MYR 0.6000
-0.0050 (-0.83%)
At close: Sep 26, 2025
KLSE:GUOCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | 67,900 |
| Sep 25, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | - | 57,500 |
| Sep 24, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.68% | 11,000 |
| Sep 23, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 51,100 |
| Sep 22, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 61,200 |
| Sep 19, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.71% | 54,900 |
| Sep 18, 2025 | 0.59 | 0.61 | 0.58 | 0.59 | 0.59 | -1.68% | 154,200 |
| Sep 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | 95,000 |
| Sep 12, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | - | 21,600 |
| Sep 11, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | -0.83% | 37,200 |
| Sep 10, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.63% | 111,000 |
| Sep 9, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 241,100 |
| Sep 8, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 247,900 |
| Sep 4, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 34,500 |
| Sep 3, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | - | 38,300 |
| Aug 29, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 0.82% | 58,600 |
| Aug 28, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | 77,700 |
| Aug 27, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 148,600 |
| Aug 26, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 2,200 |
| Aug 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 29,300 |
| Aug 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 32,600 |
| Aug 21, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 26,300 |
| Aug 20, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 62,000 |
| Aug 19, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 21,000 |
| Aug 18, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 46,200 |
| Aug 15, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.57% | 85,900 |
| Aug 14, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | - | 12,300 |
| Aug 13, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 50,800 |
| Aug 12, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | - | 3,200 |
| Aug 11, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -0.78% | 98,400 |
| Aug 8, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | 4,000 |
| Aug 7, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 8,300 |
| Aug 6, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | - | 18,000 |
| Aug 5, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 85,200 |
| Aug 4, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 24,200 |
| Aug 1, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | 12,000 |
| Jul 31, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -0.78% | 156,800 |
| Jul 30, 2025 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | 2.38% | 62,900 |
| Jul 29, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 40,700 |
| Jul 28, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 10,000 |
| Jul 25, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -0.78% | 17,100 |
| Jul 24, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 15,100 |
| Jul 23, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 2.38% | 34,900 |
| Jul 22, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -2.33% | 140,600 |
| Jul 21, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 7,600 |
| Jul 17, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 42,300 |
| Jul 16, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | 3,400 |
| Jul 15, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.78% | 64,100 |
| Jul 14, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.53% | 97,000 |
| Jul 11, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | -0.76% | 59,600 |