Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Kuala Lumpur - Delayed Quote MYR

GuocoLand (Malaysia) Berhad (1503.KL)

Compare

0.6450

-0.0050

(-0.77%)

At close: February 21 at 2:43:17 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.6450	0.6450	0.6450	0.6450	0.6450	1,000
Feb 20, 2025	0.6350	0.6500	0.6350	0.6500	0.6500	25,400
Feb 19, 2025	0.6400	0.6450	0.6400	0.6450	0.6450	38,100
Feb 18, 2025	0.6300	0.6500	0.6300	0.6500	0.6500	43,100
Feb 17, 2025	0.6350	0.6350	0.6300	0.6350	0.6350	97,100
Feb 14, 2025	0.6350	0.6400	0.6350	0.6400	0.6400	43,600
Feb 13, 2025	0.6450	0.6500	0.6350	0.6350	0.6350	103,300
Feb 12, 2025	0.6550	0.6550	0.6500	0.6500	0.6500	63,700
Feb 10, 2025	0.6450	0.6550	0.6450	0.6550	0.6550	143,600
Feb 7, 2025	0.6450	0.6550	0.6450	0.6550	0.6550	98,500
Feb 6, 2025	0.6500	0.6550	0.6450	0.6550	0.6550	248,700
Feb 5, 2025	0.6550	0.6600	0.6550	0.6600	0.6600	30,100
Feb 4, 2025	0.6550	0.6550	0.6550	0.6550	0.6550	-
Feb 3, 2025	0.6550	0.6550	0.6550	0.6550	0.6550	-
Jan 31, 2025	0.6450	0.6600	0.6450	0.6550	0.6550	48,600
Jan 28, 2025	0.6400	0.6600	0.6400	0.6600	0.6600	30,200
Jan 27, 2025	0.6400	0.6600	0.6350	0.6500	0.6500	130,400
Jan 24, 2025	0.6400	0.6650	0.6400	0.6650	0.6650	28,600
Jan 23, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	87,500
Jan 22, 2025	0.6450	0.6500	0.6450	0.6500	0.6500	422,800
Jan 21, 2025	0.6450	0.6500	0.6450	0.6450	0.6450	76,300
Jan 20, 2025	0.6550	0.6550	0.6450	0.6450	0.6450	161,000
Jan 17, 2025	0.6500	0.6600	0.6500	0.6600	0.6600	299,000
Jan 16, 2025	0.6600	0.6600	0.6600	0.6600	0.6600	-
Jan 15, 2025	0.6550	0.6600	0.6500	0.6600	0.6600	311,100
Jan 14, 2025	0.6600	0.6650	0.6600	0.6650	0.6650	22,100
Jan 13, 2025	0.6600	0.6650	0.6600	0.6650	0.6650	45,600
Jan 10, 2025	0.6550	0.6650	0.6450	0.6650	0.6650	122,000
Jan 9, 2025	0.6500	0.6550	0.6500	0.6550	0.6550	7,100
Jan 8, 2025	0.6500	0.6600	0.6500	0.6600	0.6600	13,100
Jan 7, 2025	0.6550	0.6600	0.6550	0.6600	0.6600	195,900
Jan 6, 2025	0.6600	0.6650	0.6550	0.6600	0.6600	474,700
Jan 3, 2025	0.6650	0.6650	0.6600	0.6650	0.6650	409,300
Jan 2, 2025	0.6600	0.6600	0.6550	0.6600	0.6600	138,500
Dec 31, 2024	0.6600	0.6650	0.6600	0.6650	0.6650	71,500
Dec 30, 2024	0.6600	0.6650	0.6600	0.6650	0.6650	297,100
Dec 27, 2024	0.6650	0.6650	0.6650	0.6650	0.6650	56,900
Dec 26, 2024	0.6700	0.6700	0.6600	0.6650	0.6650	79,200
Dec 24, 2024	0.6650	0.6700	0.6650	0.6650	0.6650	28,900
Dec 23, 2024	0.6800	0.6800	0.6700	0.6700	0.6700	67,600
Dec 20, 2024	0.6750	0.6800	0.6700	0.6800	0.6800	63,000
Dec 19, 2024	0.6650	0.6800	0.6650	0.6800	0.6800	53,800
Dec 18, 2024	0.6800	0.6800	0.6700	0.6700	0.6700	143,000
Dec 17, 2024	0.6850	0.6900	0.6850	0.6900	0.6900	58,700
Dec 16, 2024	0.6900	0.6900	0.6800	0.6900	0.6900	113,100
Dec 13, 2024	0.6800	0.6950	0.6800	0.6950	0.6950	93,100
Dec 12, 2024	0.6700	0.6950	0.6700	0.6950	0.6950	50,200
Dec 11, 2024	0.6900	0.6900	0.6800	0.6800	0.6800	54,500
Dec 10, 2024	0.6700	0.6900	0.6700	0.6900	0.6900	84,600
Dec 9, 2024	0.6700	0.6750	0.6650	0.6750	0.6750	218,100
Dec 6, 2024	0.6750	0.6750	0.6700	0.6750	0.6750	162,000
Dec 5, 2024	0.6750	0.6800	0.6700	0.6800	0.6800	92,900
Dec 4, 2024	0.6800	0.6850	0.6800	0.6800	0.6800	60,000
Dec 3, 2024	0.6900	0.6900	0.6750	0.6850	0.6850	14,200
Dec 2, 2024	0.6900	0.6950	0.6850	0.6850	0.6850	123,100
Nov 29, 2024	0.6900	0.6950	0.6850	0.6950	0.6950	69,700
Nov 28, 2024	0.6850	0.6900	0.6850	0.6900	0.6900	76,200
Nov 27, 2024	0.6850	0.6900	0.6850	0.6900	0.6900	68,000
Nov 26, 2024	0.6900	0.6900	0.6850	0.6900	0.6900	110,600
Nov 25, 2024	0.6750	0.6900	0.6750	0.6900	0.6900	50,900
Nov 22, 2024	0.6900	0.6900	0.6850	0.6850	0.6850	91,400
Nov 21, 2024	0.6900	0.6950	0.6900	0.6950	0.6950	103,100
Nov 20, 2024	0.6900	0.6950	0.6850	0.6950	0.6950	18,400
Nov 19, 2024	0.6900	0.7000	0.6850	0.7000	0.7000	75,000
Nov 18, 2024	0.6800	0.6950	0.6800	0.6950	0.6950	8,600
Nov 15, 2024	0.6850	0.6950	0.6750	0.6950	0.6950	190,000
Nov 14, 2024	0.6900	0.7000	0.6650	0.6900	0.6900	87,800
Nov 13, 2024	0.6950	0.7050	0.6950	0.6950	0.6950	71,200
Nov 12, 2024	0.7000	0.7000	0.6950	0.6950	0.6950	7,000
Nov 11, 2024	0.7150	0.7150	0.6900	0.7000	0.7000	250,200
Nov 8, 2024	0.7300	0.7300	0.7150	0.7200	0.7200	97,200
Nov 7, 2024	0.7150	0.7300	0.7150	0.7300	0.7300	29,200
Nov 6, 2024	0.7050	0.7200	0.7050	0.7200	0.7200	36,000
Nov 5, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	8,100
Nov 4, 2024	0.7200	0.7200	0.7150	0.7150	0.7150	79,800
Nov 1, 2024	0.7050	0.7200	0.7050	0.7200	0.7200	62,100
Oct 30, 2024	0.7150	0.7200	0.7050	0.7200	0.7200	85,400
Oct 29, 2024	0.6950	0.7200	0.6950	0.7200	0.7200	33,200
Oct 28, 2024	0.7150	0.7150	0.6950	0.7100	0.7100	265,600
Oct 25, 2024	0.7100	0.7200	0.7000	0.7200	0.7200	27,100
Oct 24, 2024	0.7000	0.7200	0.7000	0.7200	0.7200	21,100
Oct 23, 2024	0.7150	0.7200	0.7000	0.7150	0.7150	82,700
Oct 22, 2024	0.7050	0.7200	0.7050	0.7200	0.7200	54,200
Oct 21, 2024	0.7200	0.7200	0.7050	0.7200	0.7200	35,900
Oct 18, 2024	0.6950	0.7200	0.6900	0.7200	0.7200	85,300
Oct 17, 2024	0.6900	0.7000	0.6900	0.7000	0.7000	10,600
Oct 16, 2024	0.6900	0.7000	0.6900	0.7000	0.7000	24,000
Oct 15, 2024	0.6900	0.7000	0.6900	0.7000	0.7000	93,100
Oct 14, 2024	0.6950	0.7000	0.6900	0.7000	0.7000	100,000
Oct 11, 2024	0.6900	0.7000	0.6900	0.7000	0.7000	157,700
Oct 10, 2024	0.7000	0.7000	0.6950	0.6950	0.6950	78,400
Oct 9, 2024	0.7000	0.7100	0.7000	0.7050	0.7050	133,100
Oct 8, 2024	0.7150	0.7150	0.7050	0.7050	0.7050	238,600
Oct 7, 2024	0.7100	0.7200	0.7100	0.7200	0.7200	120,600
Oct 4, 2024	0.7200	0.7200	0.7150	0.7150	0.7150	35,400
Oct 3, 2024	0.7150	0.7200	0.7150	0.7150	0.7150	81,000
Oct 2, 2024	0.7200	0.7250	0.7150	0.7250	0.7250	71,500
Oct 1, 2024	0.7150	0.7300	0.7150	0.7300	0.7300	71,000
Sep 30, 2024	0.7050	0.7300	0.7050	0.7300	0.7300	140,500
Sep 27, 2024	0.7050	0.7200	0.7050	0.7200	0.7200	55,000
Sep 26, 2024	0.7100	0.7200	0.7100	0.7150	0.7150	11,100
Sep 25, 2024	0.7250	0.7250	0.7150	0.7150	0.7150	81,600
Sep 24, 2024	0.7250	0.7300	0.7200	0.7300	0.7300	176,600
Sep 23, 2024	0.7200	0.7250	0.7150	0.7200	0.7200	92,700
Sep 20, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	73,900
Sep 19, 2024	0.7300	0.7400	0.7200	0.7250	0.7250	353,700
Sep 18, 2024	0.7300	0.7400	0.7250	0.7400	0.7400	99,300
Sep 17, 2024	0.0200 Dividend
Sep 17, 2024	0.7600	0.7600	0.7300	0.7350	0.7350	143,900
Sep 13, 2024	0.7250	0.7450	0.7250	0.7450	0.7250	88,200
Sep 12, 2024	0.7150	0.7300	0.7150	0.7300	0.7104	81,200
Sep 11, 2024	0.7150	0.7200	0.7150	0.7200	0.7007	34,400
Sep 10, 2024	0.7200	0.7300	0.7200	0.7200	0.7007	35,500
Sep 9, 2024	0.7200	0.7250	0.7200	0.7200	0.7007	176,400
Sep 6, 2024	0.7300	0.7350	0.7250	0.7250	0.7055	163,200
Sep 5, 2024	0.7300	0.7350	0.7250	0.7350	0.7153	123,100
Sep 4, 2024	0.7250	0.7350	0.7250	0.7350	0.7153	143,700
Sep 3, 2024	0.7400	0.7400	0.7250	0.7400	0.7201	228,100
Sep 2, 2024	0.7350	0.7350	0.7350	0.7350	0.7153	29,000
Aug 30, 2024	0.7300	0.7450	0.7300	0.7450	0.7250	119,700
Aug 29, 2024	0.7300	0.7300	0.7250	0.7300	0.7104	205,500
Aug 28, 2024	0.7300	0.7300	0.7250	0.7300	0.7104	371,000
Aug 27, 2024	0.7300	0.7300	0.7250	0.7300	0.7104	338,000
Aug 26, 2024	0.7400	0.7400	0.7300	0.7300	0.7104	182,200
Aug 23, 2024	0.7400	0.7450	0.7350	0.7450	0.7250	347,700
Aug 22, 2024	0.7400	0.7450	0.7350	0.7400	0.7201	113,500
Aug 21, 2024	0.7450	0.7500	0.7400	0.7400	0.7201	166,200
Aug 20, 2024	0.7500	0.7500	0.7450	0.7500	0.7299	196,200
Aug 19, 2024	0.7600	0.7600	0.7450	0.7500	0.7299	532,200
Aug 16, 2024	0.7350	0.7450	0.7350	0.7400	0.7201	181,700
Aug 15, 2024	0.7450	0.7500	0.7300	0.7400	0.7201	373,800
Aug 14, 2024	0.7400	0.7500	0.7400	0.7500	0.7299	259,400
Aug 13, 2024	0.7500	0.7500	0.7400	0.7450	0.7250	274,200
Aug 12, 2024	0.7350	0.7500	0.7350	0.7500	0.7299	282,700
Aug 9, 2024	0.7250	0.7400	0.7250	0.7400	0.7201	245,800
Aug 8, 2024	0.7200	0.7300	0.7200	0.7300	0.7104	187,700
Aug 7, 2024	0.7200	0.7350	0.7200	0.7250	0.7055	248,300
Aug 6, 2024	0.7100	0.7350	0.7000	0.7150	0.6958	390,800
Aug 5, 2024	0.7400	0.7400	0.7000	0.7300	0.7104	269,000
Aug 2, 2024	0.7550	0.7700	0.7400	0.7500	0.7299	337,100
Aug 1, 2024	0.7650	0.7700	0.7600	0.7650	0.7445	287,600
Jul 31, 2024	0.7650	0.7700	0.7600	0.7650	0.7445	131,100
Jul 30, 2024	0.7600	0.7700	0.7550	0.7650	0.7445	121,200
Jul 29, 2024	0.7550	0.7600	0.7500	0.7600	0.7396	173,300
Jul 26, 2024	0.7500	0.7600	0.7500	0.7600	0.7396	218,200
Jul 25, 2024	0.7700	0.7750	0.7550	0.7550	0.7347	235,500
Jul 24, 2024	0.7650	0.7750	0.7650	0.7750	0.7542	253,600
Jul 23, 2024	0.7750	0.7800	0.7650	0.7750	0.7542	229,200
Jul 22, 2024	0.7600	0.7750	0.7500	0.7750	0.7542	227,800
Jul 19, 2024	0.7750	0.7800	0.7700	0.7800	0.7591	190,600
Jul 18, 2024	0.7750	0.7850	0.7750	0.7800	0.7591	289,400
Jul 17, 2024	0.7750	0.7850	0.7700	0.7850	0.7639	262,400
Jul 16, 2024	0.7750	0.7900	0.7750	0.7750	0.7542	229,400
Jul 15, 2024	0.7750	0.7850	0.7750	0.7850	0.7639	151,200
Jul 12, 2024	0.7800	0.7850	0.7800	0.7850	0.7639	60,700
Jul 11, 2024	0.7700	0.7850	0.7700	0.7850	0.7639	41,700
Jul 10, 2024	0.7650	0.7800	0.7650	0.7800	0.7591	225,000
Jul 9, 2024	0.7650	0.7800	0.7650	0.7800	0.7591	146,000
Jul 5, 2024	0.7650	0.7750	0.7650	0.7750	0.7542	130,200
Jul 4, 2024	0.7800	0.7800	0.7700	0.7800	0.7591	126,100
Jul 3, 2024	0.7750	0.7800	0.7700	0.7800	0.7591	39,600
Jul 2, 2024	0.7550	0.7750	0.7550	0.7750	0.7542	65,200
Jul 1, 2024	0.7500	0.7650	0.7500	0.7650	0.7445	41,000
Jun 28, 2024	0.7550	0.7650	0.7550	0.7650	0.7445	182,500
Jun 27, 2024	0.7700	0.7750	0.7650	0.7700	0.7493	172,100
Jun 26, 2024	0.7650	0.7750	0.7600	0.7750	0.7542	172,500
Jun 25, 2024	0.7600	0.7750	0.7600	0.7750	0.7542	117,300
Jun 24, 2024	0.7550	0.7750	0.7550	0.7750	0.7542	93,200
Jun 21, 2024	0.7600	0.7750	0.7450	0.7750	0.7542	97,400
Jun 20, 2024	0.7500	0.7650	0.7450	0.7600	0.7396	130,600
Jun 19, 2024	0.7650	0.7650	0.7650	0.7650	0.7445	18,400
Jun 18, 2024	0.7700	0.7750	0.7600	0.7650	0.7445	185,100
Jun 14, 2024	0.7750	0.7850	0.7600	0.7750	0.7542	306,100
Jun 13, 2024	0.7700	0.7750	0.7650	0.7750	0.7542	82,000
Jun 12, 2024	0.7650	0.7700	0.7600	0.7700	0.7493	179,500
Jun 11, 2024	0.7600	0.7700	0.7600	0.7650	0.7445	60,700
Jun 10, 2024	0.7600	0.7650	0.7550	0.7650	0.7445	315,600
Jun 7, 2024	0.7600	0.7600	0.7500	0.7600	0.7396	49,700
Jun 6, 2024	0.7600	0.7650	0.7500	0.7600	0.7396	165,400
Jun 5, 2024	0.7450	0.7650	0.7450	0.7650	0.7445	55,800
Jun 4, 2024	0.7450	0.7650	0.7400	0.7600	0.7396	117,400
May 31, 2024	0.7400	0.7550	0.7400	0.7550	0.7347	8,300
May 30, 2024	0.7450	0.7500	0.7450	0.7450	0.7250	115,700
May 29, 2024	0.7550	0.7550	0.7550	0.7550	0.7347	31,000
May 28, 2024	0.7550	0.7600	0.7450	0.7550	0.7347	99,800
May 27, 2024	0.7400	0.7600	0.7400	0.7600	0.7396	132,800
May 24, 2024	0.7450	0.7550	0.7400	0.7550	0.7347	92,700
May 23, 2024	0.7700	0.7700	0.7500	0.7550	0.7347	178,900
May 21, 2024	0.7650	0.7700	0.7550	0.7650	0.7445	43,500
May 20, 2024	0.7450	0.7700	0.7450	0.7650	0.7445	255,000
May 17, 2024	0.7500	0.7550	0.7400	0.7500	0.7299	80,300
May 16, 2024	0.7450	0.7500	0.7400	0.7500	0.7299	268,700
May 15, 2024	0.7500	0.7650	0.7400	0.7450	0.7250	230,300
May 14, 2024	0.7650	0.7650	0.7500	0.7500	0.7299	192,500
May 13, 2024	0.7500	0.7700	0.7450	0.7650	0.7445	266,400
May 10, 2024	0.7400	0.7500	0.7400	0.7500	0.7299	62,200
May 9, 2024	0.7500	0.7550	0.7400	0.7500	0.7299	171,400
May 8, 2024	0.7350	0.7500	0.7350	0.7500	0.7299	150,400
May 7, 2024	0.7400	0.7450	0.7350	0.7450	0.7250	44,500
May 6, 2024	0.7400	0.7450	0.7350	0.7450	0.7250	149,500
May 3, 2024	0.7450	0.7500	0.7350	0.7500	0.7299	117,800
May 2, 2024	0.7500	0.7500	0.7500	0.7500	0.7299	4,000
Apr 30, 2024	0.7400	0.7500	0.7200	0.7500	0.7299	234,600
Apr 29, 2024	0.7400	0.7500	0.7400	0.7500	0.7299	81,100
Apr 26, 2024	0.7550	0.7600	0.7000	0.7450	0.7250	208,500
Apr 25, 2024	0.7700	0.7700	0.7450	0.7450	0.7250	83,500
Apr 24, 2024	0.7400	0.7600	0.7400	0.7600	0.7396	103,200
Apr 23, 2024	0.7500	0.7550	0.7400	0.7500	0.7299	398,600
Apr 22, 2024	0.7500	0.7700	0.7500	0.7700	0.7493	100,300
Apr 19, 2024	0.7600	0.7700	0.7500	0.7700	0.7493	98,100
Apr 18, 2024	0.7650	0.7700	0.7600	0.7700	0.7493	53,500
Apr 17, 2024	0.7750	0.7750	0.7700	0.7700	0.7493	49,800
Apr 16, 2024	0.7700	0.7800	0.7650	0.7800	0.7591	3,600
Apr 15, 2024	0.7600	0.7800	0.7600	0.7800	0.7591	106,200
Apr 12, 2024	0.7700	0.7800	0.7650	0.7800	0.7591	307,000
Apr 9, 2024	0.7700	0.7800	0.7700	0.7750	0.7542	200,100
Apr 8, 2024	0.7700	0.7800	0.7700	0.7800	0.7591	84,600
Apr 5, 2024	0.7750	0.7800	0.7750	0.7800	0.7591	99,000
Apr 4, 2024	0.7800	0.7800	0.7700	0.7800	0.7591	26,800
Apr 3, 2024	0.7700	0.7800	0.7700	0.7800	0.7591	130,100
Apr 2, 2024	0.7800	0.7850	0.7650	0.7800	0.7591	105,200
Apr 1, 2024	0.7750	0.7800	0.7750	0.7800	0.7591	75,400
Mar 29, 2024	0.7800	0.7800	0.7700	0.7800	0.7591	69,800
Mar 27, 2024	0.7900	0.7900	0.7750	0.7800	0.7591	88,400
Mar 26, 2024	0.7950	0.7950	0.7700	0.7950	0.7737	411,900
Mar 25, 2024	0.7900	0.7900	0.7800	0.7850	0.7639	99,400
Mar 22, 2024	0.7900	0.7900	0.7750	0.7900	0.7688	352,900
Mar 21, 2024	0.7950	0.7950	0.7750	0.7900	0.7688	202,700
Mar 20, 2024	0.7850	0.8000	0.7700	0.7800	0.7591	186,800
Mar 19, 2024	0.7900	0.8000	0.7850	0.7900	0.7688	310,800
Mar 18, 2024	0.7800	0.7800	0.7600	0.7750	0.7542	156,000
Mar 15, 2024	0.7750	0.7800	0.7550	0.7750	0.7542	246,400
Mar 14, 2024	0.7400	0.7750	0.7400	0.7650	0.7445	300,800
Mar 13, 2024	0.7300	0.7400	0.7300	0.7400	0.7201	74,900
Mar 12, 2024	0.7300	0.7350	0.7300	0.7350	0.7153	6,200
Mar 11, 2024	0.7300	0.7350	0.7300	0.7350	0.7153	222,200
Mar 8, 2024	0.7350	0.7400	0.7300	0.7300	0.7104	201,800
Mar 7, 2024	0.7300	0.7400	0.7300	0.7400	0.7201	135,200
Mar 6, 2024	0.7300	0.7400	0.7300	0.7400	0.7201	96,900
Mar 5, 2024	0.7400	0.7400	0.7300	0.7400	0.7201	28,600
Mar 4, 2024	0.7350	0.7450	0.7250	0.7450	0.7250	400,800
Mar 1, 2024	0.7300	0.7500	0.7300	0.7400	0.7201	380,900
Feb 29, 2024	0.7400	0.7400	0.7250	0.7400	0.7201	151,400
Feb 28, 2024	0.7250	0.7400	0.7250	0.7400	0.7201	78,000
Feb 27, 2024	0.7250	0.7300	0.7200	0.7300	0.7104	104,000
Feb 26, 2024	0.7300	0.7300	0.7250	0.7300	0.7104	140,400
Feb 23, 2024	0.7300	0.7350	0.7250	0.7350	0.7153	54,900
Feb 22, 2024	0.7350	0.7350	0.7350	0.7350	0.7153	-
Feb 21, 2024	0.7350	0.7350	0.7300	0.7350	0.7153	41,000

2224.KL Selangor Dredging Berhad

0.5550

+0.91%

7077.KL Kerjaya Prospek Property Berhad

0.6050

-0.82%

9539.KL Multi-Usage Holdings Berhad

0.3850

0.00%

6912.KL Pasdec Holdings Berhad

0.2900

0.00%

7617.KL Magna Prima Berhad

0.6000

0.00%

5207.KL SBC Corporation Berhad

0.3600

0.00%

5239.KL Titijaya Land Berhad

0.2500

0.00%

7249.KL Skygate Solutions Berhad

0.8000

+0.63%

4251.KL I-Berhad

0.2350

0.00%

3743.KL Sunsuria Berhad

0.4500

+1.12%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

GuocoLand (Malaysia) Berhad (1503.KL)

Related Tickers