Skip to main content
Guan Chong Berhad (KLSE:GCB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.865
-0.020 (-2.26%)
At close: Dec 5, 2025

Guan Chong Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.890.890.860.870.87-2.26%4,688,600
Dec 4, 20250.870.900.870.890.891.72%2,037,000
Dec 3, 20250.890.890.870.870.87-1.69%3,048,400
Dec 2, 20250.880.890.870.890.891.72%2,509,600
Dec 1, 20250.870.880.860.870.87-1.14%3,225,800
Nov 28, 20250.910.910.870.880.88-2.76%4,595,900
Nov 27, 20250.920.920.900.910.91-1,382,500
Nov 26, 20250.920.920.900.910.91-1.09%1,870,900
Nov 25, 20250.910.930.900.920.921.67%2,452,700
Nov 24, 20250.910.920.890.900.90-0.55%5,713,300
Nov 21, 20250.910.910.900.910.91-1.09%4,903,100
Nov 20, 20250.950.950.900.920.92-2.66%5,482,100
Nov 19, 20250.960.990.930.940.94-2.08%3,121,100
Nov 18, 20251.031.030.960.960.96-5.88%9,087,900
Nov 17, 20251.001.051.001.021.022.00%4,780,500
Nov 14, 20251.021.020.981.001.00-1.96%7,750,100
Nov 13, 20251.041.041.001.021.02-11,486,600
Nov 12, 20250.951.040.941.021.027.94%14,953,600
Nov 11, 20250.930.960.930.950.952.72%5,674,200
Nov 10, 20250.920.930.910.920.920.55%2,067,700
Nov 7, 20250.910.920.910.920.920.55%885,200
Nov 6, 20250.920.920.900.910.91-2,475,900
Nov 5, 20250.920.920.910.910.91-1.62%1,534,400
Nov 4, 20250.920.930.900.930.930.54%3,140,100
Nov 3, 20250.900.940.900.920.922.22%5,324,200
Oct 31, 20250.910.920.890.900.90-1.10%5,481,000
Oct 30, 20250.920.930.910.910.91-1.09%2,505,900
Oct 29, 20250.930.930.910.920.92-2,097,200
Oct 28, 20250.950.950.910.920.92-1.60%3,910,800
Oct 27, 20250.960.980.940.940.942.75%14,684,700
Oct 24, 20250.920.930.900.910.91-0.55%2,569,600
Oct 23, 20250.950.950.910.920.92-2.66%4,865,600
Oct 22, 20250.950.980.930.940.94-1.57%6,043,400
Oct 21, 20250.930.970.930.960.963.80%7,498,300
Oct 17, 20250.870.970.860.920.926.36%16,181,800
Oct 16, 20250.860.870.860.870.87-0.57%1,866,800
Oct 15, 20250.850.870.850.870.872.96%1,741,700
Oct 14, 20250.870.880.840.850.85-2.87%5,113,200
Oct 13, 20250.870.880.860.870.87-0.57%3,455,600
Oct 10, 20250.860.900.860.880.881.74%8,744,700
Oct 9, 20250.890.890.860.860.86-2.82%7,528,200
Oct 8, 20250.880.890.870.890.891.72%2,816,500
Oct 7, 20250.900.900.870.870.87-3.33%12,002,900
Oct 6, 20250.930.930.900.900.90-2.70%7,485,500
Oct 3, 20250.930.930.920.930.930.54%2,224,300
Oct 2, 20250.930.950.920.920.92-1.08%6,776,100
Oct 1, 20250.920.940.920.930.931.64%3,275,200
Sep 30, 20250.930.930.910.920.92-0.54%5,988,200
Sep 29, 20250.930.940.920.920.92-0.54%4,257,200
Sep 26, 20250.920.930.900.930.931.09%4,058,700
Sep 25, 20250.930.940.910.920.92-1.61%5,536,400
Sep 24, 20250.930.940.920.930.93-12,281,500
Sep 23, 20250.930.930.920.930.930.54%5,940,800
Sep 22, 20250.950.950.920.930.93-2.12%4,804,500
Sep 19, 20250.960.970.940.950.95-5,610,400
Sep 18, 20250.950.960.940.950.95-0.53%3,547,900
Sep 17, 20250.920.950.920.950.953.83%7,695,300
Sep 12, 20250.950.950.910.920.92-2.66%6,593,000
Sep 11, 20250.960.960.940.940.94-1.57%2,533,100
Sep 10, 20250.940.970.930.960.962.69%4,935,900
Sep 9, 20250.940.980.930.930.93-11,947,500
Sep 8, 20250.900.930.900.930.933.91%6,474,300
Sep 4, 20250.910.930.900.900.90-0.56%8,726,900
Sep 3, 20250.890.910.890.900.900.56%11,994,800
Sep 2, 20250.920.930.890.900.90-2.19%6,114,000
Aug 29, 20250.910.940.900.920.920.55%13,711,800
Aug 28, 20251.001.000.910.910.91-9.90%19,283,600
Aug 27, 20251.031.031.001.011.01-1.94%2,929,500
Aug 26, 20251.021.051.001.031.030.98%5,318,100
Aug 25, 20251.051.051.011.021.02-1.92%2,083,600
Aug 22, 20251.031.051.021.041.040.97%2,397,300
Aug 21, 20251.051.061.021.031.03-0.96%3,045,900
Aug 20, 20251.091.101.031.041.04-4.59%5,311,400
Aug 19, 20251.111.131.091.091.09-0.91%3,463,400
Aug 18, 20251.131.131.101.101.10-2.65%2,810,600
Aug 15, 20251.121.141.111.131.130.89%3,799,300
Aug 14, 20251.141.151.111.121.12-1.75%4,908,400
Aug 13, 20251.151.161.131.141.14-3,301,400
Aug 12, 20251.161.171.131.141.14-0.87%3,023,900
Aug 11, 20251.161.171.131.151.15-0.86%2,496,000
Aug 8, 20251.161.161.131.161.16-0.85%3,778,100
Aug 7, 20251.181.181.131.171.17-2,350,100
Aug 6, 20251.141.191.131.171.173.54%3,845,600
Aug 5, 20251.141.161.121.131.13-1.74%1,950,800
Aug 4, 20251.161.161.101.151.15-0.86%3,215,600
Aug 1, 20251.151.171.141.161.161.75%1,270,200
Jul 31, 20251.131.181.131.141.141.79%5,998,900
Jul 30, 20251.141.141.101.121.12-0.88%2,407,000
Jul 29, 20251.131.151.121.131.130.89%2,141,600
Jul 28, 20251.171.171.121.121.12-4.27%2,586,500
Jul 25, 20251.171.181.151.171.17-0.85%1,293,700
Jul 24, 20251.171.181.141.181.180.85%2,444,800
Jul 23, 20251.161.201.151.171.171.74%7,210,100
Jul 22, 20251.121.171.111.151.153.60%3,761,800
Jul 21, 20251.151.151.101.111.11-4.31%3,471,400
Jul 18, 20251.131.171.131.161.163.57%4,481,700
Jul 17, 20251.131.141.111.121.12-3,321,700
Jul 16, 20251.161.161.111.121.12-3.45%4,634,600
Jul 15, 20251.171.201.141.161.16-0.85%7,199,400
Jul 14, 20251.211.211.171.171.17-2.50%3,174,000