Skip to main content
GuocoLand (Malaysia) Berhad (KLSE:GUOCO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.595
0.00 (0.00%)
At close: Dec 5, 2025

KLSE:GUOCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.600.600.600.600.60-123,300
Dec 4, 20250.600.600.600.600.60-2.46%195,900
Dec 3, 20250.600.610.590.610.61-210,400
Dec 2, 20250.610.610.590.610.61-140,100
Dec 1, 20250.600.610.600.610.610.83%26,800
Nov 28, 20250.610.610.600.610.61-1.63%17,700
Nov 27, 20250.600.620.600.620.62-0.81%53,700
Nov 26, 20250.610.620.600.620.622.48%16,800
Nov 25, 20250.600.610.600.610.61-148,900
Nov 24, 20250.600.610.590.610.61-40,900
Nov 21, 20250.600.610.600.610.61-0.82%27,600
Nov 20, 20250.590.610.590.610.611.67%20,400
Nov 19, 20250.590.600.590.600.60-49,400
Nov 18, 20250.590.600.590.600.602.56%59,400
Nov 17, 20250.590.610.590.590.59-42,100
Nov 14, 20250.600.600.570.590.59-185,100
Nov 13, 20250.590.590.580.590.59-51,200
Nov 12, 20250.590.600.590.590.59-2.50%65,900
Nov 11, 20250.600.600.600.600.600.84%27,500
Nov 10, 20250.590.600.590.600.60-44,900
Nov 7, 20250.600.600.590.600.60-0.83%93,100
Nov 6, 20250.600.600.600.600.600.84%41,800
Nov 5, 20250.590.600.590.600.600.85%10,200
Nov 4, 20250.610.610.590.590.59-4.84%210,400
Nov 3, 20250.610.620.610.620.62-60,300
Oct 31, 20250.610.620.610.620.62-53,300
Oct 30, 20250.620.620.620.620.62-124,500
Oct 29, 20250.620.620.620.620.62-0.80%142,400
Oct 28, 20250.620.630.620.630.630.81%16,200
Oct 27, 20250.620.620.610.620.62-0.80%40,100
Oct 24, 20250.630.630.630.630.63-0.79%3,000
Oct 23, 20250.630.630.620.630.630.80%99,200
Oct 22, 20250.610.630.610.630.63-3.85%13,400
Oct 21, 20250.630.650.630.650.633.17%95,400
Oct 17, 20250.620.630.620.630.61-42,000
Oct 16, 20250.630.630.620.630.611.61%7,200
Oct 15, 20250.620.620.610.620.60-0.80%86,600
Oct 14, 20250.620.630.620.630.61-146,200
Oct 13, 20250.620.630.610.630.610.81%105,000
Oct 10, 20250.600.620.600.620.603.33%27,200
Oct 9, 20250.600.600.600.600.580.84%58,500
Oct 8, 20250.600.600.590.600.58-0.83%33,400
Oct 7, 20250.590.600.590.600.58-140,100
Oct 6, 20250.590.600.590.600.582.56%171,700
Oct 3, 20250.590.600.590.590.57-15,000
Oct 2, 20250.590.590.590.590.57-1.68%269,300
Oct 1, 20250.590.600.590.600.581.71%38,000
Sep 30, 20250.600.600.590.590.57-2.50%118,000
Sep 29, 20250.600.600.590.600.58-26,700
Sep 26, 20250.600.600.600.600.58-0.83%67,900
Sep 25, 20250.600.610.600.610.59-57,500
Sep 24, 20250.600.610.600.610.591.68%11,000
Sep 23, 20250.590.600.590.600.58-51,100
Sep 22, 20250.590.600.590.600.58-61,200
Sep 19, 20250.590.600.590.600.581.71%54,900
Sep 18, 20250.590.610.580.590.57-1.68%154,200
Sep 17, 20250.600.600.600.600.58-0.83%95,000
Sep 12, 20250.610.610.600.600.58-21,600
Sep 11, 20250.600.610.600.600.58-0.83%37,200
Sep 10, 20250.620.620.610.610.59-1.63%111,000
Sep 9, 20250.610.620.610.620.60-241,100
Sep 8, 20250.610.620.610.620.60-247,900
Sep 4, 20250.610.620.610.620.60-34,500
Sep 3, 20250.610.620.600.620.60-38,300
Aug 29, 20250.610.620.600.620.600.82%58,600
Aug 28, 20250.620.620.610.610.59-1.61%77,700
Aug 27, 20250.620.620.610.620.60-148,600
Aug 26, 20250.620.620.620.620.60-2,200
Aug 25, 20250.620.620.620.620.60-29,300
Aug 22, 20250.620.620.620.620.60-32,600
Aug 21, 20250.620.620.620.620.60-26,300
Aug 20, 20250.620.630.620.620.60-62,000
Aug 19, 20250.620.630.620.620.60-21,000
Aug 18, 20250.630.630.620.620.60-0.80%46,200
Aug 15, 20250.630.630.630.630.61-1.57%85,900
Aug 14, 20250.630.640.630.640.62-12,300
Aug 13, 20250.640.640.630.640.62-50,800
Aug 12, 20250.630.640.630.640.62-3,200
Aug 11, 20250.630.640.630.640.62-0.78%98,400
Aug 8, 20250.640.640.640.640.620.79%4,000
Aug 7, 20250.640.640.630.640.62-8,300
Aug 6, 20250.630.640.630.640.62-18,000
Aug 5, 20250.640.640.630.640.62-85,200
Aug 4, 20250.640.640.640.640.62-24,200
Aug 1, 20250.640.640.640.640.62-0.78%12,000
Jul 31, 20250.640.650.640.640.62-0.78%156,800
Jul 30, 20250.640.650.630.650.632.38%62,900
Jul 29, 20250.630.640.630.630.61-1.56%40,700
Jul 28, 20250.640.640.640.640.62-10,000
Jul 25, 20250.630.640.630.640.62-0.78%17,100
Jul 24, 20250.640.650.640.650.63-15,100
Jul 23, 20250.630.650.630.650.632.38%34,900
Jul 22, 20250.640.640.630.630.61-2.33%140,600
Jul 21, 20250.650.650.650.650.63-7,600
Jul 17, 20250.650.650.650.650.63-42,300
Jul 16, 20250.650.650.650.650.63-0.77%3,400
Jul 15, 20250.640.650.640.650.630.78%64,100
Jul 14, 20250.660.660.650.650.63-1.53%97,000
Jul 11, 20250.650.670.650.660.63-0.76%59,600
Jul 10, 20250.660.660.640.660.641.54%13,900