Guan Chong Bhd.(MY:5102)
RM1.41+0.04 (+2.92%)
MY:5102
Guan Chong Bhd. historical prices
RM1.41
At close:+0.04 (+2.92%)
Guan Chong Bhd. (5102) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | +2.92% | 4,088,100 | 0.49 |
| Nov 10, 2026 | 1.36 | 1.42 | 1.36 | 1.37 | 1.37 | +0.74% | 6,100,300 | 0.73 |
| Nov 09, 2026 | 1.36 | 1.37 | 1.29 | 1.36 | 1.36 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.29 | 1.37 | 1.29 | 1.36 | 1.36 | 0.00% | 3,327,900 | 0.40 |
| Nov 05, 2026 | 1.35 | 1.40 | 1.34 | 1.36 | 1.36 | +1.49% | 7,188,200 | 0.86 |
| Nov 04, 2026 | 1.32 | 1.35 | 1.30 | 1.34 | 1.34 | +1.52% | 5,602,800 | 0.68 |
| Nov 03, 2026 | 1.27 | 1.35 | 1.24 | 1.32 | 1.32 | +3.94% | 13,680,100 | 1.68 |
| Nov 02, 2026 | 1.24 | 1.28 | 1.24 | 1.27 | 1.27 | +2.42% | 4,968,000 | 0.60 |
| Oct 30, 2026 | 1.24 | 1.28 | 1.23 | 1.24 | 1.24 | -0.80% | 4,906,000 | 0.59 |
| Oct 29, 2026 | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | +1.63% | 4,507,400 | 0.54 |
| Oct 28, 2026 | 1.28 | 1.29 | 1.22 | 1.23 | 1.23 | -3.91% | 4,938,400 | 0.60 |
| Oct 27, 2026 | 1.24 | 1.29 | 1.24 | 1.28 | 1.28 | +2.40% | 8,895,100 | 1.09 |
| Oct 26, 2026 | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | +2.46% | 3,374,500 | 0.41 |
| Oct 23, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -2.40% | 2,355,500 | 0.29 |
| Oct 22, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 0.00% | 2,919,900 | 0.35 |
| Oct 21, 2026 | 1.22 | 1.25 | 1.20 | 1.25 | 1.25 | +2.46% | 6,415,800 | 0.78 |
| Oct 20, 2026 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -2.40% | 4,656,700 | 0.56 |
| Oct 19, 2026 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | 0.00% | 2,924,900 | 0.35 |
| Oct 16, 2026 | 1.29 | 1.30 | 1.25 | 1.25 | 1.25 | -2.34% | 6,736,200 | 0.81 |
| Oct 15, 2026 | 1.28 | 1.31 | 1.26 | 1.28 | 1.28 | 0.00% | 10,870,900 | 1.32 |
| Oct 14, 2026 | 1.25 | 1.28 | 1.24 | 1.28 | 1.28 | +2.40% | 10,891,600 | 1.33 |
| Oct 13, 2026 | 1.30 | 1.30 | 1.23 | 1.25 | 1.25 | -4.58% | 7,265,900 | 0.88 |
| Oct 12, 2026 | 1.29 | 1.31 | 1.25 | 1.31 | 1.31 | +1.55% | 9,775,700 | 1.19 |
| Oct 09, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | +0.78% | 6,960,900 | 0.85 |
| Oct 08, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | 0.00% | 4,057,300 | 0.49 |
| Oct 07, 2026 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -0.78% | 3,692,300 | 0.44 |
| Oct 06, 2026 | 1.28 | 1.31 | 1.25 | 1.29 | 1.29 | +0.78% | 13,263,400 | 1.59 |
| Oct 05, 2026 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | -1.54% | 4,610,900 | 0.55 |
| Oct 02, 2026 | 1.29 | 1.31 | 1.25 | 1.30 | 1.30 | +0.78% | 9,831,900 | 1.17 |
| Oct 01, 2026 | 1.30 | 1.31 | 1.27 | 1.29 | 1.29 | -0.77% | 6,465,700 | 0.77 |
| Sep 30, 2026 | 1.36 | 1.36 | 1.28 | 1.30 | 1.30 | -3.70% | 10,430,500 | 1.25 |
| Sep 29, 2026 | 1.27 | 1.35 | 1.24 | 1.35 | 1.35 | +5.47% | 18,579,000 | 2.29 |
| Sep 28, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -2.96% | 7,681,800 | 0.95 |
| Sep 25, 2026 | 1.39 | 1.40 | 1.31 | 1.32 | 1.32 | -5.11% | 13,112,900 | 1.64 |
| Sep 24, 2026 | 1.44 | 1.44 | 1.37 | 1.39 | 1.39 | -3.47% | 10,027,200 | 1.25 |
| Sep 23, 2026 | 1.44 | 1.45 | 1.41 | 1.44 | 1.44 | 0.00% | 10,524,500 | 1.31 |
| Sep 22, 2026 | 1.46 | 1.48 | 1.43 | 1.44 | 1.44 | -1.37% | 7,933,500 | 0.98 |
| Sep 21, 2026 | 1.42 | 1.48 | 1.42 | 1.46 | 1.46 | +2.10% | 11,944,700 | 1.49 |
| Sep 18, 2026 | 1.46 | 1.47 | 1.42 | 1.43 | 1.43 | -2.05% | 8,924,800 | 1.12 |
| Sep 17, 2026 | 1.41 | 1.46 | 1.40 | 1.46 | 1.46 | +2.82% | 17,975,800 | 2.29 |
| Sep 16, 2026 | 1.42 | 1.44 | 1.39 | 1.42 | 1.42 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.41 | 1.44 | 1.39 | 1.42 | 1.42 | +0.71% | 15,582,200 | 1.96 |
| Sep 14, 2026 | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | 0.00% | 9,520,300 | 1.22 |
| Sep 11, 2026 | 1.46 | 1.46 | 1.40 | 1.41 | 1.41 | -2.08% | 11,161,800 | 1.41 |
| Sep 10, 2026 | 1.37 | 1.48 | 1.37 | 1.44 | 1.44 | +5.11% | 23,809,200 | 2.97 |
| Sep 09, 2026 | 1.33 | 1.38 | 1.33 | 1.37 | 1.37 | +4.18% | 21,532,800 | 2.76 |
| Sep 08, 2026 | 1.37 | 1.39 | 1.32 | 1.34 | 1.32 | -2.16% | 13,166,800 | 1.68 |
| Sep 07, 2026 | 1.40 | 1.40 | 1.33 | 1.37 | 1.34 | -2.11% | 9,373,400 | 1.19 |
| Sep 04, 2026 | 1.42 | 1.43 | 1.39 | 1.40 | 1.37 | -0.72% | 7,919,000 | 0.99 |
| Sep 03, 2026 | 1.42 | 1.43 | 1.39 | 1.41 | 1.38 | 0.00% | 8,255,000 | 1.02 |
