Skip to main content
Gopeng Berhad (KLSE:GOPENG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.810
+0.055 (7.28%)
At close: Apr 27, 2026

Gopeng Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.760.810.750.810.817.28%16,200
Apr 24, 20260.760.760.760.760.76-3.21%100
Apr 20, 20260.770.780.770.780.781.30%30,000
Apr 14, 20260.800.800.770.770.772.67%12,300
Apr 13, 20260.800.800.750.750.75-1.96%15,000
Apr 10, 20260.770.770.770.770.770.66%6,700
Apr 9, 20260.800.800.760.760.76-5.59%153,600
Apr 8, 20260.730.810.730.810.815.92%4,600
Mar 30, 20260.760.770.760.760.76-24,500
Mar 27, 20260.760.760.760.760.76-15,000
Mar 26, 20260.760.760.760.760.76-10,000
Mar 24, 20260.760.760.760.760.76-0.65%158,000
Mar 18, 20260.760.770.760.770.77-4.38%6,700
Mar 16, 20260.800.800.800.800.80-0.62%4,500
Mar 11, 20260.810.820.800.810.81-5.29%9,700
Mar 10, 20260.850.850.850.850.856.25%16,200
Mar 9, 20260.830.830.800.800.80-3.03%3,400
Mar 6, 20260.830.830.830.830.83-5.17%2,200
Mar 5, 20260.870.870.870.870.87-100
Mar 4, 20260.900.910.840.870.87-3.33%30,100
Mar 3, 20260.830.950.830.900.909.09%25,900
Mar 2, 20260.870.870.830.830.83-5.17%31,000
Feb 26, 20260.850.870.800.870.87-1.14%16,300
Feb 25, 20260.850.880.810.880.883.53%36,700
Feb 24, 20260.850.850.850.850.85-20,300
Feb 23, 20260.850.850.850.850.851.19%85,000
Feb 20, 20260.830.840.830.840.84-11,500
Feb 19, 20260.830.850.830.840.848.39%66,000
Feb 16, 20260.800.800.780.780.78-5.49%3,000
Feb 13, 20260.820.820.820.820.82-0.61%25,500
Feb 12, 20260.760.830.760.830.83-15,200
Feb 10, 20260.830.830.830.830.835.77%47,000
Feb 5, 20260.740.790.740.780.78-119,200
Feb 4, 20260.780.780.730.780.789.09%53,200
Jan 30, 20260.720.720.720.720.720.70%2,200
Jan 28, 20260.710.710.710.710.71-13,700
Jan 21, 20260.720.720.710.710.71-2.07%23,200
Jan 19, 20260.730.750.730.730.73-3.33%3,100
Jan 14, 20260.750.750.750.750.75-1.96%6,000
Jan 13, 20260.760.770.760.770.772.00%5,200
Jan 12, 20260.820.820.750.750.75-8.54%30,000
Jan 8, 20260.820.820.820.820.82-200
Jan 7, 20260.820.820.820.820.82-300
Jan 6, 20260.750.820.750.820.827.19%6,800
Jan 5, 20260.770.770.770.770.77-8,000
Dec 30, 20250.770.770.770.770.77-1.92%5,000
Dec 29, 20250.800.800.780.780.78-7.14%2,300
Dec 19, 20250.840.850.840.840.84-29,200
Dec 18, 20250.850.850.840.840.845.00%25,200
Dec 17, 20250.800.800.800.800.80-4.76%18,200
Dec 15, 20250.820.840.820.840.842.44%18,000
Dec 12, 20250.770.820.770.820.82-38,200
Dec 11, 20250.820.820.810.820.821.23%227,600
Dec 10, 20250.820.820.810.810.81-0.61%113,800
Dec 9, 20250.740.820.740.820.8210.14%64,600
Dec 8, 20250.760.760.740.740.74-7.50%20,200
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