5 Followers KLSE:5102 - GUAN CHONG BERHAD (MYR 2.74) GUAN CHONG BERHAD
Sector: Consumer Non-Durables, Industry: Food: Specialty/Candy

Yahoo Finance (Live Price)
Date Currency High Low Open Close Day Change Volume
27 Feb 2020 MYR 2.89 2.71 2.86 2.74 -0.110 (-3.86%) 2,410,200
26 Feb 2020 MYR 2.95 2.85 2.95 2.85 -0.130 (-4.36%) 2,489,200
25 Feb 2020 MYR 2.98 2.83 2.87 2.98 -0.010 (-0.33%) 7,099,500
24 Feb 2020 MYR 3.05 2.96 3.05 2.99 -0.090 (-2.92%) 3,668,600
21 Feb 2020 MYR 3.2 3.06 3.13 3.08 -0.040 (-1.28%) 4,435,100
20 Feb 2020 MYR 3.16 3.11 3.16 3.12 -0.030 (-0.95%) 771,800
19 Feb 2020 MYR 3.23 3.14 3.17 3.15 +0.020 (+0.64%) 2,786,100
18 Feb 2020 MYR 3.17 3.06 3.11 3.13 +0.040 (+1.29%) 2,702,000
17 Feb 2020 MYR 3.1 3.06 3.08 3.09 +0.020 (+0.65%) 759,000
14 Feb 2020 MYR 3.1 3.06 3.07 3.07 0.0 (0.0%) 698,300
13 Feb 2020 MYR 3.11 3.07 3.1 3.07 -0.030 (-0.97%) 761,200
12 Feb 2020 MYR 3.12 3.06 3.09 3.1 +0.020 (+0.65%) 686,300
11 Feb 2020 MYR 3.13 3.01 3.06 3.08 +0.030 (+0.98%) 1,340,500
10 Feb 2020 MYR 3.11 3.03 3.05 3.05 -0.030 (-0.97%) 969,300
7 Feb 2020 MYR 3.13 3.03 3.13 3.08 -0.050 (-1.60%) 1,695,400
6 Feb 2020 MYR 3.15 3.09 3.11 3.13 +0.020 (+0.64%) 846,500
5 Feb 2020 MYR 3.16 3.07 3.12 3.11 +0.010 (+0.32%) 1,318,200
4 Feb 2020 MYR 3.12 2.99 2.99 3.1 +0.130 (+4.38%) 1,604,100
3 Feb 2020 MYR 2.97 2.82 2.93 2.97 -0.040 (-1.33%) 2,769,300
31 Jan 2020 MYR 3.12 3.01 3.1 3.01 -0.100 (-3.22%) 3,045,600
30 Jan 2020 MYR 3.17 3.08 3.16 3.11 -0.040 (-1.27%) 1,636,400
29 Jan 2020 MYR 3.15 3.04 3.04 3.15 +0.110 (+3.62%) 1,390,700
28 Jan 2020 MYR 3.09 3.02 3.07 3.04 -0.100 (-3.18%) 2,511,700
24 Jan 2020 MYR 3.16 3.11 3.13 3.14 +0.020 (+0.64%) 582,100
23 Jan 2020 MYR 3.13 3.1 3.12 3.12 -0.010 (-0.32%) 1,128,900
22 Jan 2020 MYR 3.21 3.12 3.2 3.13 -0.070 (-2.19%) 891,800
21 Jan 2020 MYR 3.26 3.19 3.23 3.2 +0.010 (+0.31%) 1,805,200
20 Jan 2020 MYR 3.23 3.11 3.15 3.19 +0.030 (+0.95%) 2,496,800
17 Jan 2020 MYR 3.17 3.07 3.09 3.16 +0.080 (+2.60%) 1,998,100
16 Jan 2020 MYR 3.11 3.01 3.01 3.08 +0.060 (+1.99%) 2,208,300