Skip to main content
Guan Chong Berhad (KLSE:GCB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.730
+0.020 (2.82%)
At close: Mar 6, 2026

Guan Chong Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.710.760.710.730.732.82%8,021,000
Mar 5, 20260.720.720.700.710.71-3,445,300
Mar 4, 20260.710.710.700.710.71-5,691,000
Mar 3, 20260.700.720.700.710.712.16%5,658,800
Mar 2, 20260.710.720.690.700.70-2.80%3,867,900
Feb 27, 20260.690.720.680.720.722.14%23,395,700
Feb 26, 20260.700.720.690.700.70-1,798,300
Feb 25, 20260.730.730.700.700.70-4.11%3,079,400
Feb 24, 20260.690.730.680.730.735.80%5,442,900
Feb 23, 20260.680.690.670.690.691.47%2,100,100
Feb 20, 20260.690.690.670.680.68-0.73%2,333,000
Feb 19, 20260.680.690.670.690.693.01%1,643,400
Feb 16, 20260.680.690.670.670.67-2.21%2,443,700
Feb 13, 20260.690.690.680.680.68-2.16%1,935,800
Feb 12, 20260.700.700.690.700.70-1,321,800
Feb 11, 20260.670.710.670.700.703.73%5,833,400
Feb 10, 20260.670.680.660.670.670.75%2,492,800
Feb 9, 20260.670.670.660.670.671.53%4,182,200
Feb 6, 20260.680.680.650.660.66-3.68%6,512,100
Feb 5, 20260.700.700.680.680.68-2.16%4,410,000
Feb 4, 20260.690.700.680.700.701.46%2,789,600
Feb 3, 20260.700.710.690.690.69-0.72%4,015,100
Jan 30, 20260.700.710.690.690.69-1.43%6,388,300
Jan 29, 20260.730.730.690.700.70-3.45%8,619,300
Jan 28, 20260.740.740.720.730.73-1.36%3,893,800
Jan 27, 20260.740.750.730.740.74-0.68%3,474,700
Jan 26, 20260.750.750.730.740.74-0.67%3,060,100
Jan 23, 20260.740.750.740.750.750.68%3,140,900
Jan 22, 20260.730.750.730.740.742.07%5,370,600
Jan 21, 20260.720.730.720.730.730.69%3,280,200
Jan 20, 20260.750.750.720.720.72-2.04%6,703,200
Jan 19, 20260.750.760.740.740.74-2.00%3,189,500
Jan 16, 20260.760.760.740.750.75-1.32%4,703,300
Jan 15, 20260.760.770.760.760.761.33%2,252,000
Jan 14, 20260.770.780.750.750.75-1.96%6,056,100
Jan 13, 20260.760.770.760.770.770.66%1,574,200
Jan 12, 20260.770.790.760.760.76-1.30%4,327,200
Jan 9, 20260.760.790.760.770.772.67%11,532,000
Jan 8, 20260.750.760.740.750.75-1,384,400
Jan 7, 20260.750.760.730.750.75-3,205,500
Jan 6, 20260.750.770.720.750.751.35%8,020,200
Jan 5, 20260.730.750.730.740.742.07%2,175,200
Jan 2, 20260.730.740.720.730.73-0.68%3,792,500
Dec 31, 20250.750.750.720.730.73-2.01%6,276,300
Dec 30, 20250.770.790.740.750.75-3.87%6,465,000
Dec 29, 20250.730.780.720.780.787.64%7,399,400
Dec 26, 20250.730.740.720.720.72-0.69%5,148,500
Dec 24, 20250.740.750.720.730.73-2.03%10,168,700
Dec 23, 20250.750.760.730.740.74-1.33%5,866,200
Dec 22, 20250.750.770.750.750.75-4,364,800
Dec 19, 20250.760.770.750.750.75-7,604,700
Dec 18, 20250.750.770.740.750.75-0.66%6,628,400
Dec 17, 20250.770.780.750.760.76-1.31%7,439,600
Dec 16, 20250.780.790.760.770.77-1.92%8,726,500
Dec 15, 20250.830.830.780.780.78-4.88%9,528,500
Dec 12, 20250.830.840.800.820.820.61%9,899,100
Dec 11, 20250.830.840.810.820.82-1.21%5,945,700
Dec 10, 20250.850.860.830.830.83-1.20%3,368,600
Dec 9, 20250.830.840.830.840.840.60%2,631,300
Dec 8, 20250.870.870.830.830.83-4.05%8,439,400
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