Singapore markets closed

Gopeng Berhad (2135.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
0.4350+0.0100 (+2.35%)
At close: 03:58PM MYT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.43000.43500.43000.43500.43508,000
13 Jun 20240.42500.43500.42500.42500.425053,200
12 Jun 20240.41500.43000.41500.41500.415018,500
11 Jun 20240.42000.42000.41500.41500.415027,200
10 Jun 20240.43500.43500.43500.43500.435019,200
07 Jun 20240.41500.41500.41500.41500.41506,800
06 Jun 20240.43500.43500.43500.43500.4350-
05 Jun 20240.42500.43500.42500.43500.435010,700
04 Jun 20240.43500.44000.42500.43500.435098,300
31 May 20240.42000.43500.42000.43500.435028,300
30 May 20240.41500.43500.41500.43500.435024,000
29 May 20240.41000.41000.41000.41000.41006,700
28 May 20240.40500.45000.40500.44000.440072,500
27 May 20240.41000.43500.41000.41000.41004,400
24 May 20240.40500.40500.40500.40500.405010,000
23 May 20240.40500.43500.40500.41000.410034,500
21 May 20240.45000.45000.41000.41000.410044,200
20 May 20240.42000.45000.40000.45000.450060,500
17 May 20240.43000.44000.42000.42000.420098,700
16 May 20240.41500.43000.41000.43000.430051,200
15 May 20240.40000.42000.40000.41000.4100165,700
14 May 20240.40500.40500.39000.39000.390070,800
13 May 20240.41000.41000.41000.41000.41001,500
10 May 20240.40000.40000.40000.40000.4000-
09 May 20240.40000.40000.40000.40000.4000-
08 May 20240.40000.40000.40000.40000.400010,000
07 May 20240.38500.40000.38500.40000.400095,900
06 May 20240.36000.40000.36000.39000.3900106,100
03 May 20240.37000.37000.35000.37000.3700168,600
02 May 20240.37000.37000.35000.35000.350015,600
30 Apr 20240.35000.35000.35000.35000.3500-
29 Apr 20240.35000.35000.35000.35000.3500-
26 Apr 20240.35000.35000.35000.35000.35004,500
25 Apr 20240.35000.35000.35000.35000.350015,000
24 Apr 20240.36000.36000.36000.36000.3600-
23 Apr 20240.36000.36000.36000.36000.36005,000
22 Apr 20240.34500.34500.34500.34500.34503,000
19 Apr 20240.34500.34500.34500.34500.3450-
18 Apr 20240.35000.35000.34500.34500.345027,400
17 Apr 20240.35000.35000.35000.35000.3500-
16 Apr 20240.35000.35000.35000.35000.35004,400
15 Apr 20240.35500.35500.35500.35500.355036,300
12 Apr 20240.34500.34500.34500.34500.34503,000
09 Apr 20240.34000.34000.34000.34000.3400-
08 Apr 20240.34000.34000.34000.34000.3400-
05 Apr 20240.34000.34000.34000.34000.3400-
04 Apr 20240.34000.34000.34000.34000.34001,100
03 Apr 20240.36000.36000.36000.36000.3600-
02 Apr 20240.36000.36000.36000.36000.3600-
01 Apr 20240.36000.36000.36000.36000.3600-
29 Mar 20240.36000.36000.36000.36000.3600-
27 Mar 20240.36000.36000.34500.36000.360026,700
26 Mar 20240.35000.35000.35000.35000.350092,900
25 Mar 20240.34000.34000.34000.34000.3400-
22 Mar 20240.34000.34000.34000.34000.340014,700
21 Mar 20240.33500.33500.33500.33500.3350-
20 Mar 20240.33500.33500.33500.33500.335027,000
19 Mar 20240.33500.33500.33500.33500.33501,100
18 Mar 20240.34000.34000.33500.34000.340025,900
15 Mar 20240.34000.34000.34000.34000.340010,200
14 Mar 20240.34000.34000.34000.34000.34005,000
13 Mar 20240.33500.33500.33500.33500.3350-
12 Mar 20240.33000.33500.33000.33500.33505,200
11 Mar 20240.33500.33500.33500.33500.335010,000
08 Mar 20240.33500.34500.33500.33500.33504,600
07 Mar 20240.34000.35000.33500.35000.350038,000
06 Mar 20240.33500.33500.33500.33500.3350-
05 Mar 20240.33500.33500.33500.33500.335041,000
04 Mar 20240.33500.33500.33500.33500.33504,400
01 Mar 20240.33500.33500.33500.33500.33506,700
29 Feb 20240.34000.34000.34000.34000.340059,700
28 Feb 20240.34500.34500.34500.34500.345012,900
27 Feb 20240.36500.36500.36500.36500.3650-
26 Feb 20240.36500.36500.36500.36500.3650-
23 Feb 20240.34500.36500.34500.36500.365018,100
22 Feb 20240.34500.34500.34500.34500.3450-
21 Feb 20240.34500.34500.34500.34500.3450113,300
20 Feb 20240.36000.37000.36000.37000.370019,900
19 Feb 20240.34000.35500.34000.35500.355010,500
16 Feb 20240.33500.34000.33500.34000.340024,800
15 Feb 20240.33000.33000.33000.33000.3300-
14 Feb 20240.33000.33000.33000.33000.3300-
13 Feb 20240.33000.33000.33000.33000.3300-
09 Feb 20240.33000.33000.33000.33000.3300-
08 Feb 20240.33000.33000.33000.33000.33005,000
07 Feb 20240.33500.33500.33500.33500.3350-
06 Feb 20240.33500.33500.33000.33500.335071,900
05 Feb 20240.34500.34500.34500.34500.345080,000
02 Feb 20240.35000.35000.35000.35000.3500-
31 Jan 20240.35000.35000.35000.35000.3500-
30 Jan 20240.35000.35000.35000.35000.350012,000
29 Jan 20240.34500.35500.34500.35500.355040,500
26 Jan 20240.34500.34500.34500.34500.345020,500
24 Jan 20240.35000.35000.35000.35000.350051,000
23 Jan 20240.34500.34500.34500.34500.3450-
22 Jan 20240.34000.34500.34000.34500.34509,000
19 Jan 20240.34000.34000.34000.34000.34002,200
18 Jan 20240.34000.34000.34000.34000.340010,000
17 Jan 20240.34000.34000.34000.34000.340015,000
16 Jan 20240.34000.34000.34000.34000.34004,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...