Golden Pharos Berhad (KLSE:GPHAROS)
Malaysia
· Delayed Price · Currency is MYR 0.220
-0.010 (-4.35%)
At close: Apr 30, 2026
Golden Pharos Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 2,000 |
| Apr 29, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 229,600 |
| Apr 28, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 236,200 |
| Apr 27, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -4.26% | 35,000 |
| Apr 24, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.82% | 996,200 |
| Apr 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 40,000 |
| Apr 22, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 7.14% | 103,400 |
| Apr 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 15,300 |
| Apr 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 200 |
| Apr 15, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 39,000 |
| Apr 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 39,300 |
| Apr 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 27,000 |
| Apr 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 23,000 |
| Apr 3, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.67% | 53,000 |
| Apr 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 200 |
| Apr 1, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 24,800 |
| Mar 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,200 |
| Mar 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 589,400 |
| Mar 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.38% | 40,000 |
| Mar 25, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | -4.08% | 200,100 |
| Mar 24, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 11.36% | 448,200 |
| Mar 19, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -10.20% | 25,200 |
| Mar 18, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 344,200 |
| Mar 17, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 17.07% | 841,200 |
| Mar 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -10.87% | 35,000 |
| Mar 12, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 12.20% | 468,600 |
| Mar 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 30,000 |
| Mar 9, 2026 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | -12.50% | 446,200 |
| Mar 5, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 2.13% | 434,400 |
| Mar 4, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 6,000 |
| Mar 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 289,700 |
| Feb 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 63,500 |
| Feb 26, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | 2.13% | 229,000 |
| Feb 25, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 245,700 |
| Feb 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 2,000 |
| Feb 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 221,200 |
| Feb 20, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 214,200 |
| Feb 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.00% | 10,000 |
| Feb 16, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 2.04% | 300,700 |
| Feb 13, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.52% | 251,000 |
| Feb 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 32,000 |
| Feb 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.69% | 197,800 |
| Feb 9, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 13.04% | 244,000 |
| Feb 6, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 10,000 |
| Feb 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 459,500 |
| Feb 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 41,000 |
| Feb 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 71,700 |
| Jan 30, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 403,800 |
| Jan 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.88% | 77,000 |
| Jan 28, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 111,400 |
| Jan 27, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 27,000 |
| Jan 21, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | - | 31,700 |
| Jan 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 3,000 |
| Jan 19, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 6.25% | 3,300 |
| Jan 16, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 41,200 |
| Jan 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 41,000 |
| Jan 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 58,000 |
| Jan 12, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 103,100 |
| Jan 9, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 115,400 |
| Jan 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 9,000 |
| Jan 7, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 214,400 |
| Jan 6, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -5.56% | 757,100 |
| Jan 5, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | - | 194,000 |
| Jan 2, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 5.88% | 517,500 |
| Dec 31, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 471,000 |
| Dec 30, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 121,500 |
| Dec 29, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 649,600 |
| Dec 26, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | - | 657,800 |
| Dec 24, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 438,500 |
| Dec 23, 2025 | 0.28 | 0.30 | 0.26 | 0.26 | 0.26 | -8.77% | 1,430,100 |
| Dec 22, 2025 | 0.24 | 0.31 | 0.24 | 0.29 | 0.29 | 14.00% | 5,813,000 |
| Dec 19, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 160,300 |
| Dec 18, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 765,400 |
| Dec 17, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 25,400 |
| Dec 16, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -6.00% | 55,000 |
| Dec 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 590,000 |
| Dec 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 61,000 |
| Dec 11, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 21,200 |
| Dec 10, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.25% | 617,700 |
| Dec 9, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 46,400 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 48,600 |
| Dec 5, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 62,100 |
| Dec 4, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -7.55% | 56,800 |
| Dec 3, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 714,600 |
| Dec 2, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | - | 141,900 |
| Dec 1, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 79,700 |
| Nov 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 626,300 |
| Nov 27, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 19,400 |
| Nov 26, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -8.77% | 229,500 |
| Nov 25, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 308,500 |
| Nov 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.67% | 44,800 |
| Nov 21, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 1,458,200 |
| Nov 20, 2025 | 0.26 | 0.33 | 0.26 | 0.30 | 0.30 | 15.38% | 3,916,700 |
| Nov 19, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | - | 11,800 |
| Nov 18, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 49,300 |
| Nov 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 30,900 |
| Nov 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -6.90% | 30,000 |
| Nov 13, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 751,200 |
| Nov 12, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | - | 570,800 |
| Nov 11, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | 7.69% | 33,900 |