Gopeng Berhad (2135.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.4500

+0.0300

(+7.14%)

As of 11:19AM MYT. Market open.

Time period:

20 May 2023 - 20 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2024	0.4200	0.4500	0.4000	0.4500	0.4500	5,500
17 May 2024	0.4300	0.4400	0.4200	0.4200	0.4200	98,700
16 May 2024	0.4150	0.4300	0.4100	0.4300	0.4300	51,200
15 May 2024	0.4000	0.4200	0.4000	0.4100	0.4100	165,700
14 May 2024	0.4050	0.4050	0.3900	0.3900	0.3900	70,800
13 May 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,500
10 May 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
09 May 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
08 May 2024	0.4000	0.4000	0.4000	0.4000	0.4000	10,000
07 May 2024	0.3850	0.4000	0.3850	0.4000	0.4000	95,900
06 May 2024	0.3600	0.4000	0.3600	0.3900	0.3900	106,100
03 May 2024	0.3700	0.3700	0.3500	0.3700	0.3700	168,600
02 May 2024	0.3700	0.3700	0.3500	0.3500	0.3500	15,600
30 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
29 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
26 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	4,500
25 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	15,000
24 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
23 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	5,000
22 Apr 2024	0.3450	0.3450	0.3450	0.3450	0.3450	3,000
19 Apr 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
18 Apr 2024	0.3500	0.3500	0.3450	0.3450	0.3450	27,400
17 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
16 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	4,400
15 Apr 2024	0.3550	0.3550	0.3550	0.3550	0.3550	36,300
12 Apr 2024	0.3450	0.3450	0.3450	0.3450	0.3450	3,000
09 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
08 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
05 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
04 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,100
03 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
02 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
01 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
29 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
27 Mar 2024	0.3600	0.3600	0.3450	0.3600	0.3600	26,700
26 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	92,900
25 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
22 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	14,700
21 Mar 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
20 Mar 2024	0.3350	0.3350	0.3350	0.3350	0.3350	27,000
19 Mar 2024	0.3350	0.3350	0.3350	0.3350	0.3350	1,100
18 Mar 2024	0.3400	0.3400	0.3350	0.3400	0.3400	25,900
15 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	10,200
14 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	5,000
13 Mar 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
12 Mar 2024	0.3300	0.3350	0.3300	0.3350	0.3350	5,200
11 Mar 2024	0.3350	0.3350	0.3350	0.3350	0.3350	10,000
08 Mar 2024	0.3350	0.3450	0.3350	0.3350	0.3350	4,600
07 Mar 2024	0.3400	0.3500	0.3350	0.3500	0.3500	38,000
06 Mar 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
05 Mar 2024	0.3350	0.3350	0.3350	0.3350	0.3350	41,000
04 Mar 2024	0.3350	0.3350	0.3350	0.3350	0.3350	4,400
01 Mar 2024	0.3350	0.3350	0.3350	0.3350	0.3350	6,700
29 Feb 2024	0.3400	0.3400	0.3400	0.3400	0.3400	59,700
28 Feb 2024	0.3450	0.3450	0.3450	0.3450	0.3450	12,900
27 Feb 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
26 Feb 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
23 Feb 2024	0.3450	0.3650	0.3450	0.3650	0.3650	18,100
22 Feb 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
21 Feb 2024	0.3450	0.3450	0.3450	0.3450	0.3450	113,300
20 Feb 2024	0.3600	0.3700	0.3600	0.3700	0.3700	19,900
19 Feb 2024	0.3400	0.3550	0.3400	0.3550	0.3550	10,500
16 Feb 2024	0.3350	0.3400	0.3350	0.3400	0.3400	24,800
15 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
14 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
13 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
09 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
08 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3300	5,000
07 Feb 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
06 Feb 2024	0.3350	0.3350	0.3300	0.3350	0.3350	71,900
05 Feb 2024	0.3450	0.3450	0.3450	0.3450	0.3450	80,000
02 Feb 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
31 Jan 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
30 Jan 2024	0.3500	0.3500	0.3500	0.3500	0.3500	12,000
29 Jan 2024	0.3450	0.3550	0.3450	0.3550	0.3550	40,500
26 Jan 2024	0.3450	0.3450	0.3450	0.3450	0.3450	20,500
24 Jan 2024	0.3500	0.3500	0.3500	0.3500	0.3500	51,000
23 Jan 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
22 Jan 2024	0.3400	0.3450	0.3400	0.3450	0.3450	9,000
19 Jan 2024	0.3400	0.3400	0.3400	0.3400	0.3400	2,200
18 Jan 2024	0.3400	0.3400	0.3400	0.3400	0.3400	10,000
17 Jan 2024	0.3400	0.3400	0.3400	0.3400	0.3400	15,000
16 Jan 2024	0.3400	0.3400	0.3400	0.3400	0.3400	4,500
15 Jan 2024	0.3450	0.3500	0.3450	0.3500	0.3500	22,800
12 Jan 2024	0.3450	0.3450	0.3400	0.3400	0.3400	27,200
11 Jan 2024	0.3400	0.3400	0.3400	0.3400	0.3400	3,000
10 Jan 2024	0.3400	0.3400	0.3400	0.3400	0.3400	3,500
09 Jan 2024	0.3400	0.3400	0.3400	0.3400	0.3400	6,800
08 Jan 2024	0.3400	0.3400	0.3400	0.3400	0.3400	16,700
05 Jan 2024	0.3400	0.3400	0.3400	0.3400	0.3400	4,700
04 Jan 2024	0.3500	0.3500	0.3400	0.3400	0.3400	6,600
03 Jan 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
02 Jan 2024	0.3500	0.3500	0.3500	0.3500	0.3500	4,500
29 Dec 2023	0.3400	0.3400	0.3400	0.3400	0.3400	26,100
28 Dec 2023	0.3400	0.3400	0.3400	0.3400	0.3400	10,000
27 Dec 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
26 Dec 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
22 Dec 2023	0.3500	0.3500	0.3500	0.3500	0.3500	10,000
21 Dec 2023	0.3450	0.3450	0.3450	0.3450	0.3450	-
20 Dec 2023	0.3450	0.3450	0.3450	0.3450	0.3450	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,714.36+14.57(+0.12%)

NZD/USD0.6134-0.0003(-0.04%)

NZD/EUR0.5634-0.0003(-0.05%)

ALL ORDS8,134.40+52.10(+0.64%)

ASX 2007,866.10+51.70(+0.66%)

OIL80.08+0.02(+0.02%)

Gopeng Berhad (2135.KL)

NZX 50
11,714.36
+14.57(+0.12%)

NZD/USD
0.6134
-0.0003(-0.04%)

NZD/EUR
0.5634
-0.0003(-0.05%)

ALL ORDS
8,134.40
+52.10(+0.64%)

ASX 200
7,866.10
+51.70(+0.66%)

OIL
80.08
+0.02(+0.02%)