Skip to main content
Gopeng Berhad (KLSE:GOPENG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.800
0.00 (0.00%)
At close: Dec 5, 2025

Gopeng Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.800.800.800.800.80-4,500
Dec 4, 20250.800.800.800.800.80-0.62%32,900
Dec 3, 20250.810.810.810.810.81-1.83%35,400
Dec 2, 20250.770.820.770.820.822.50%107,700
Dec 1, 20250.780.800.770.800.803.90%95,600
Nov 28, 20250.770.770.770.770.77-8,000
Nov 27, 20250.790.790.770.770.77-1.28%20,000
Nov 26, 20250.730.780.730.780.782.63%11,000
Nov 25, 20250.740.760.740.760.761.33%30,900
Nov 21, 20250.750.750.750.750.750.67%21,000
Nov 20, 20250.720.750.720.750.753.47%35,800
Nov 19, 20250.720.720.720.720.72-9,000
Nov 18, 20250.750.750.720.720.72-4.00%10,100
Nov 17, 20250.720.750.720.750.757.14%132,300
Nov 14, 20250.690.730.690.700.702.94%43,100
Nov 12, 20250.690.690.680.680.68-2.86%13,500
Nov 11, 20250.700.710.700.700.70-9,100
Nov 10, 20250.700.700.700.700.70-25,200
Nov 7, 20250.690.700.690.700.70-1.41%31,100
Nov 6, 20250.700.710.700.710.711.43%21,600
Nov 5, 20250.690.700.690.700.70-0.71%225,600
Nov 4, 20250.710.710.700.710.714.44%38,500
Oct 31, 20250.670.680.670.680.68-4.93%8,000
Oct 29, 20250.700.710.700.710.712.16%34,000
Oct 28, 20250.670.700.670.700.70-26,200
Oct 27, 20250.670.700.670.700.702.21%32,300
Oct 21, 20250.670.680.670.680.68-25,200
Oct 17, 20250.680.680.680.680.68-2,000
Oct 16, 20250.680.680.670.680.68-10,200
Oct 14, 20250.670.680.670.680.681.49%12,700
Oct 13, 20250.680.680.670.670.67-1.47%41,800
Oct 10, 20250.680.680.680.680.68-4.23%47,200
Oct 9, 20250.680.710.680.710.714.41%84,600
Oct 6, 20250.680.680.680.680.681.49%10,100
Oct 3, 20250.660.700.660.670.671.52%133,000
Oct 2, 20250.670.670.660.660.66-1.49%92,400
Sep 30, 20250.700.700.670.670.67-40,200
Sep 29, 20250.670.670.670.670.67-2,200
Sep 26, 20250.670.670.670.670.67-1.47%2,400
Sep 25, 20250.680.680.680.680.68-2,000
Sep 24, 20250.680.680.680.680.68-2,900
Sep 19, 20250.680.680.680.680.68-4,500
Sep 18, 20250.680.680.680.680.68-2.86%2,200
Sep 11, 20250.700.700.700.700.700.72%100,000
Sep 10, 20250.700.700.700.700.70-7,000
Sep 9, 20250.690.700.690.700.701.46%36,000
Sep 8, 20250.660.690.660.690.69-0.72%9,000
Sep 3, 20250.670.690.670.690.690.73%36,500
Sep 2, 20250.670.690.670.690.69-2.14%13,400
Aug 28, 20250.660.700.660.700.704.48%150,600
Aug 27, 20250.670.670.670.670.67-6,000
Aug 26, 20250.670.670.670.670.671.52%15,000
Aug 25, 20250.700.700.660.660.66-5.71%12,200
Aug 21, 20250.700.700.700.700.701.45%2,000
Aug 20, 20250.690.690.690.690.69-37,500
Aug 19, 20250.660.690.660.690.69-68,700
Aug 18, 20250.680.690.680.690.692.99%101,500
Aug 15, 20250.670.670.630.670.67-115,100
Aug 14, 20250.670.670.670.670.670.75%34,000
Aug 13, 20250.670.670.630.670.67-0.75%76,000
Aug 12, 20250.680.680.670.670.67-10,200
Aug 11, 20250.650.670.650.670.673.08%6,800
Aug 8, 20250.670.670.650.650.65-2.99%15,000
Jul 31, 20250.670.670.670.670.67-5,000
Jul 30, 20250.670.670.670.670.673.08%11,200
Jul 25, 20250.700.700.650.650.65-7.14%30,700
Jul 24, 20250.720.720.700.700.70-2.78%45,500
Jul 23, 20250.720.720.700.720.72-11,700
Jul 22, 20250.720.720.720.720.72-100
Jul 18, 20250.720.720.710.720.72-109,200
Jul 17, 20250.710.720.710.720.722.86%41,000
Jul 16, 20250.700.710.700.700.70-46,200
Jul 15, 20250.640.700.640.700.708.53%17,800
Jul 14, 20250.680.710.650.650.64-3.73%32,200
Jul 11, 20250.670.670.670.670.667.20%35,000
Jul 10, 20250.640.640.630.630.62-1.57%17,700
Jul 9, 20250.690.690.640.640.63-8.63%10,700
Jul 8, 20250.700.700.700.700.680.72%10,000
Jul 7, 20250.730.730.690.690.68-4.83%24,300
Jul 4, 20250.730.730.730.730.710.69%15,000
Jul 3, 20250.720.720.680.720.71-13,700
Jul 2, 20250.650.720.650.720.7110.77%300
Jul 1, 20250.650.650.650.650.647.44%9,100
Jun 30, 20250.610.610.610.610.60-1.63%11,100
Jun 26, 20250.620.620.620.620.610.82%200
Jun 23, 20250.610.610.610.610.60-6.15%2,200
Jun 20, 20250.640.650.630.650.64-2.99%37,000
Jun 19, 20250.600.670.600.670.661.52%15,400
Jun 18, 20250.660.660.660.660.65-2.94%100
Jun 17, 20250.730.730.680.680.67-6.21%16,000
Jun 16, 20250.740.740.730.730.71-3.97%7,000
Jun 12, 20250.750.760.740.760.74-33,300
Jun 11, 20250.790.790.760.760.74-3.82%8,500
Jun 9, 20250.790.790.790.790.77-78,000
Jun 6, 20250.790.790.790.790.77-1.26%1,100