Guan Chong Berhad ( 5102.KL) - Price History
Monthly price history for 5102.KL (Guan Chong Berhad)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | MYR1.05 | MYR1.05 |
| May 2026 | MYR0.95 | MYR0.95 |
| April 2026 | MYR0.81 | MYR0.82 |
| March 2026 | MYR0.73 | MYR0.74 |
| February 2026 | MYR0.69 | MYR0.72 |
| January 2026 | MYR0.66 | MYR0.69 |
| December 2025 | MYR0.70 | MYR0.73 |
| November 2025 | MYR0.85 | MYR0.88 |
| October 2025 | MYR0.87 | MYR0.90 |
| September 2025 | MYR0.88 | MYR0.92 |
| August 2025 | MYR0.88 | MYR0.92 |
| July 2025 | MYR1.10 | MYR1.14 |
| June 2025 | MYR1.20 | MYR1.24 |
| May 2025 | MYR1.31 | MYR3.18 |
| April 2025 | MYR1.39 | MYR3.38 |
| March 2025 | MYR1.52 | MYR3.70 |
| February 2025 | MYR1.59 | MYR3.88 |
| January 2025 | MYR1.73 | MYR4.23 |
| December 2024 | MYR1.62 | MYR3.95 |
| November 2024 | MYR1.37 | MYR3.35 |
| October 2024 | MYR1.09 | MYR2.70 |
| September 2024 | MYR1.25 | MYR3.09 |
| August 2024 | MYR1.19 | MYR2.93 |
| July 2024 | MYR1.55 | MYR3.83 |
| June 2024 | MYR1.49 | MYR3.68 |
| May 2024 | MYR1.65 | MYR4.07 |
| April 2024 | MYR1.11 | MYR2.74 |
| March 2024 | MYR1.03 | MYR2.54 |
| February 2024 | MYR0.65 | MYR1.60 |
| January 2024 | MYR0.67 | MYR1.66 |
| December 2023 | MYR0.74 | MYR1.83 |
| November 2023 | MYR0.76 | MYR1.90 |
| October 2023 | MYR0.87 | MYR2.17 |
| September 2023 | MYR0.87 | MYR2.17 |
| August 2023 | MYR0.83 | MYR2.08 |
| July 2023 | MYR0.88 | MYR2.20 |
| June 2023 | MYR0.92 | MYR2.31 |
| May 2023 | MYR1 | MYR2.51 |
| April 2023 | MYR1.06 | MYR2.65 |
| March 2023 | MYR0.97 | MYR2.42 |
| February 2023 | MYR0.96 | MYR2.40 |
| January 2023 | MYR1.10 | MYR2.75 |
| December 2022 | MYR0.96 | MYR2.40 |
| November 2022 | MYR0.94 | MYR2.36 |
| October 2022 | MYR0.84 | MYR2.10 |
| September 2022 | MYR0.88 | MYR2.19 |
| August 2022 | MYR0.95 | MYR2.40 |
| July 2022 | MYR0.96 | MYR2.42 |
| June 2022 | MYR1 | MYR2.52 |
| May 2022 | MYR0.96 | MYR2.44 |
| April 2022 | MYR1.03 | MYR2.64 |
| March 2022 | MYR1.04 | MYR2.65 |
| February 2022 | MYR1.06 | MYR2.72 |
| January 2022 | MYR1.04 | MYR2.67 |
| December 2021 | MYR1.10 | MYR2.80 |
| November 2021 | MYR1.07 | MYR2.74 |
| October 2021 | MYR1.18 | MYR3.03 |
| September 2021 | MYR1.15 | MYR2.96 |
| August 2021 | MYR1.16 | MYR2.97 |
| July 2021 | MYR1.09 | MYR2.80 |
| June 2021 | MYR1.06 | MYR2.73 |
| May 2021 | MYR1.04 | MYR2.69 |
| April 2021 | MYR1.14 | MYR2.95 |
| March 2021 | MYR1.22 | MYR3.14 |
| February 2021 | MYR1.03 | MYR2.66 |
| January 2021 | MYR0.96 | MYR2.48 |
| December 2020 | MYR1.03 | MYR2.67 |
| November 2020 | MYR1.11 | MYR2.89 |
| October 2020 | MYR1.09 | MYR2.83 |
| September 2020 | MYR1.27 | MYR3.30 |
| August 2020 | MYR1.36 | MYR3.54 |
| July 2020 | MYR1.19 | MYR3.10 |
| June 2020 | MYR1.02 | MYR2.66 |
| May 2020 | MYR1.13 | MYR2.94 |
| April 2020 | MYR0.89 | MYR2.33 |
| March 2020 | MYR0.77 | MYR2 |
| February 2020 | MYR0.96 | MYR2.51 |
| January 2020 | MYR1.16 | MYR3.01 |
| December 2019 | MYR1.18 | MYR3.08 |
| November 2019 | MYR1.03 | MYR2.70 |
| October 2019 | MYR0.94 | MYR4.90 |
| September 2019 | MYR0.76 | MYR3.98 |
| August 2019 | MYR0.75 | MYR3.95 |
| July 2019 | MYR0.69 | MYR3.61 |
| June 2019 | MYR0.64 | MYR3.38 |
| May 2019 | MYR0.72 | MYR3.79 |
| April 2019 | MYR0.79 | MYR4.15 |
| March 2019 | MYR0.67 | MYR3.55 |
| February 2019 | MYR0.71 | MYR3.78 |
| January 2019 | MYR0.64 | MYR3.39 |
| December 2018 | MYR0.52 | MYR2.75 |
| November 2018 | MYR0.52 | MYR2.75 |
| October 2018 | MYR0.44 | MYR2.32 |
| September 2018 | MYR0.46 | MYR2.42 |
| August 2018 | MYR0.43 | MYR2.28 |
| July 2018 | MYR0.33 | MYR1.78 |
| June 2018 | MYR0.31 | MYR1.64 |
| May 2018 | MYR0.33 | MYR1.78 |
| April 2018 | MYR0.27 | MYR1.44 |
| March 2018 | MYR0.26 | MYR1.38 |
| February 2018 | MYR0.34 | MYR1.84 |
| January 2018 | MYR0.38 | MYR2.05 |
| December 2017 | MYR0.40 | MYR2.13 |
| November 2017 | MYR0.36 | MYR1.92 |
| October 2017 | MYR0.36 | MYR1.95 |
| September 2017 | MYR0.30 | MYR1.64 |
| August 2017 | MYR0.28 | MYR1.50 |
| July 2017 | MYR0.30 | MYR1.60 |
| June 2017 | MYR0.21 | MYR1.14 |
| May 2017 | MYR0.18 | MYR0.96 |
| April 2017 | MYR0.19 | MYR1.05 |
| March 2017 | MYR0.17 | MYR0.93 |
| February 2017 | MYR0.19 | MYR1.01 |
| January 2017 | MYR0.19 | MYR1.04 |
| December 2016 | MYR0.20 | MYR1.08 |
| November 2016 | MYR0.19 | MYR1.06 |
| October 2016 | MYR0.21 | MYR1.14 |
| September 2016 | MYR0.18 | MYR1.02 |
| August 2016 | MYR0.17 | MYR0.94 |
| July 2016 | MYR0.16 | MYR0.88 |
| June 2016 | MYR0.16 | MYR0.90 |
| May 2016 | MYR0.19 | MYR1.03 |
| April 2016 | MYR0.19 | MYR1.04 |
| March 2016 | MYR0.18 | MYR1.02 |
| February 2016 | MYR0.21 | MYR1.17 |
| January 2016 | MYR0.23 | MYR1.27 |
| December 2015 | MYR0.24 | MYR1.35 |
| November 2015 | MYR0.18 | MYR1 |
| October 2015 | MYR0.16 | MYR0.89 |
| September 2015 | MYR0.15 | MYR0.84 |
| August 2015 | MYR0.14 | MYR0.76 |
| July 2015 | MYR0.14 | MYR0.79 |
| June 2015 | MYR0.14 | MYR0.79 |
| May 2015 | MYR0.15 | MYR0.84 |
| April 2015 | MYR0.15 | MYR0.85 |
| March 2015 | MYR0.16 | MYR0.87 |
| February 2015 | MYR0.17 | MYR0.95 |
| January 2015 | MYR0.17 | MYR0.94 |
| December 2014 | MYR0.18 | MYR1.02 |
| November 2014 | MYR0.19 | MYR1.05 |
| October 2014 | MYR0.20 | MYR1.10 |
| September 2014 | MYR0.22 | MYR1.20 |
| August 2014 | MYR0.21 | MYR1.17 |
| July 2014 | MYR0.25 | MYR1.36 |
| June 2014 | MYR0.24 | MYR1.30 |
| May 2014 | MYR0.25 | MYR1.38 |
| April 2014 | MYR0.26 | MYR1.41 |
| March 2014 | MYR0.25 | MYR1.36 |
| February 2014 | MYR0.27 | MYR1.50 |
| January 2014 | MYR0.27 | MYR1.48 |
| December 2013 | MYR0.25 | MYR1.37 |
| November 2013 | MYR0.25 | MYR1.39 |
| October 2013 | MYR0.28 | MYR1.56 |
| September 2013 | MYR0.30 | MYR1.66 |
| August 2013 | MYR0.28 | MYR1.55 |
| July 2013 | MYR0.31 | MYR1.70 |
| June 2013 | MYR0.30 | MYR1.69 |
| May 2013 | MYR0.33 | MYR1.83 |
| April 2013 | MYR0.33 | MYR1.87 |
| March 2013 | MYR0.32 | MYR1.78 |
| February 2013 | MYR0.31 | MYR1.74 |
| January 2013 | MYR0.30 | MYR1.70 |
| December 2012 | MYR0.29 | MYR1.64 |
| November 2012 | MYR0.32 | MYR1.81 |
| October 2012 | MYR0.33 | MYR1.90 |
| September 2012 | MYR0.36 | MYR2.06 |
| August 2012 | MYR0.35 | MYR3.02 |
| July 2012 | MYR0.36 | MYR3.10 |
| June 2012 | MYR0.33 | MYR2.90 |
| May 2012 | MYR0.30 | MYR2.69 |
| April 2012 | MYR0.32 | MYR2.80 |
| March 2012 | MYR0.30 | MYR2.67 |
| February 2012 | MYR0.28 | MYR2.52 |
| January 2012 | MYR0.26 | MYR2.33 |
| December 2011 | MYR0.23 | MYR2.06 |
| November 2011 | MYR0.28 | MYR2.52 |
| October 2011 | MYR0.27 | MYR2.45 |
| September 2011 | MYR0.23 | MYR2.06 |
| August 2011 | MYR0.29 | MYR2.59 |
| July 2011 | MYR0.30 | MYR2.70 |
| June 2011 | MYR0.29 | MYR2.70 |
| May 2011 | MYR0.31 | MYR2.90 |
| April 2011 | MYR0.32 | MYR2.93 |
| March 2011 | MYR0.25 | MYR2.34 |
| February 2011 | MYR0.20 | MYR1.80 |
| January 2011 | MYR0.24 | MYR2.93 |
| December 2010 | MYR0.18 | MYR2.24 |
| November 2010 | MYR0.14 | MYR1.78 |
| October 2010 | MYR0.14 | MYR1.79 |
| September 2010 | MYR0.12 | MYR1.54 |
| August 2010 | MYR0.11 | MYR1.42 |
| July 2010 | MYR0.10 | MYR1.32 |
| June 2010 | MYR0.06 | MYR0.84 |
| May 2010 | MYR0.06 | MYR0.71 |
| April 2010 | MYR0.04 | MYR0.58 |
| March 2010 | MYR0.04 | MYR0.58 |
| February 2010 | MYR0.04 | MYR0.59 |
| January 2010 | MYR0.04 | MYR0.59 |
| December 2009 | MYR0.04 | MYR0.60 |
| November 2009 | MYR0.04 | MYR0.58 |
| October 2009 | MYR0.04 | MYR0.62 |
| September 2009 | MYR0.04 | MYR0.53 |
| August 2009 | MYR0.04 | MYR0.58 |
| July 2009 | MYR0.05 | MYR0.68 |
| June 2009 | MYR0.07 | MYR0.11 |
| May 2009 | MYR0.05 | MYR0.68 |
| April 2009 | MYR0.05 | MYR0.68 |
| March 2009 | MYR0.04 | MYR0.60 |
| February 2009 | MYR0.05 | MYR0.65 |
| January 2009 | MYR0.05 | MYR0.70 |
| December 2008 | MYR0.05 | MYR0.64 |
| November 2008 | MYR0.05 | MYR0.65 |
| October 2008 | MYR0.05 | MYR0.65 |
| September 2008 | MYR0.10 | MYR0.15 |
| August 2008 | MYR0.04 | MYR0.60 |
| July 2008 | MYR0.05 | MYR0.68 |
| June 2008 | MYR0.05 | MYR0.68 |
| May 2008 | MYR0.04 | MYR0.51 |
| April 2008 | MYR0.04 | MYR0.55 |
| March 2008 | MYR0.04 | MYR0.60 |
| February 2008 | MYR0.05 | MYR0.70 |
| January 2008 | MYR0.05 | MYR0.74 |
| December 2007 | MYR0.06 | MYR0.80 |
| November 2007 | MYR0.05 | MYR0.77 |
| October 2007 | MYR0.06 | MYR0.84 |
| September 2007 | MYR0.06 | MYR0.81 |
| August 2007 | MYR0.06 | MYR0.84 |
| July 2007 | MYR0.05 | MYR0.78 |
| June 2007 | MYR0.05 | MYR0.79 |
| May 2007 | MYR0.05 | MYR0.73 |
| April 2007 | MYR0.05 | MYR0.78 |
| March 2007 | MYR0.05 | MYR0.80 |
| February 2007 | MYR0.05 | MYR0.80 |
| January 2007 | MYR0.05 | MYR0.70 |
| December 2006 | MYR0.04 | MYR0.65 |
| November 2006 | MYR0.04 | MYR0.67 |
| October 2006 | MYR0.04 | MYR0.57 |
| September 2006 | MYR0.04 | MYR0.58 |
| August 2006 | MYR0.04 | MYR0.57 |
| July 2006 | MYR0.04 | MYR0.60 |
| June 2006 | MYR0.04 | MYR0.61 |
| May 2006 | MYR0.04 | MYR0.60 |
| April 2006 | MYR0.04 | MYR0.60 |
| March 2006 | MYR0.04 | MYR0.62 |
| February 2006 | MYR0.04 | MYR0.60 |
| January 2006 | MYR0.04 | MYR0.67 |
| December 2005 | MYR0.04 | MYR0.65 |
| November 2005 | MYR0.04 | MYR0.65 |
| October 2005 | MYR0.04 | MYR0.63 |
| September 2005 | MYR0.04 | MYR0.62 |
| August 2005 | MYR0.04 | MYR0.63 |
| July 2005 | MYR0.04 | MYR0.63 |
| June 2005 | MYR0.04 | MYR0.65 |
| May 2005 | MYR0.04 | MYR0.64 |
| April 2005 | MYR0.04 | MYR0.67 |
5102.KL
Price: MYR1.05
52 week price:
Dividend Yield: 0.91%
5-year range yield:
Forward Dividend Yield: 2.86%
Payout Ratio: 11.11%
Dividend Per Share: 0.03 MYR
Earnings Per Share: 0.14 MYR
P/E Ratio: 5.07
Exchange: KLS
Sector: Consumer Defensive
Industry: Confectioners
Country: Malaysia
Market Capitalization: 1.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 11
DGR3: 18.82%
DGR5: 11.57%