Well Chip Group Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.090	1.100	1.080	1.100	1.100	294,100
2026-07-27	1.090	1.100	1.080	1.090	1.090	123,900
2026-07-24	1.090	1.090	1.080	1.080	1.080	326,100
2026-07-23	1.090	1.100	1.090	1.090	1.090	322,100
2026-07-22	1.090	1.110	1.080	1.100	1.100	341,500
2026-07-21	1.080	1.090	1.080	1.090	1.090	184,900
2026-07-20	1.100	1.100	1.090	1.090	1.090	432,900
2026-07-17	1.100	1.100	1.090	1.100	1.100	387,500
2026-07-16	1.100	1.110	1.100	1.110	1.110	442,100
2026-07-15	1.110	1.130	1.080	1.110	1.110	1,303,100
2026-07-14	1.080	1.120	1.080	1.110	1.110	2,260,800
2026-07-13	1.060	1.090	1.060	1.070	1.070	307,100
2026-07-10	1.070	1.080	1.060	1.070	1.070	630,600
2026-07-09	1.050	1.070	1.050	1.070	1.070	311,000
2026-07-08	1.070	1.070	1.030	1.050	1.050	747,400
2026-07-07	1.060	1.080	1.050	1.080	1.080	76,600
2026-07-06	1.050	1.080	1.040	1.050	1.050	1,949,800
2026-07-03	1.030	1.070	1.030	1.040	1.040	631,200
2026-07-02	1.010	1.030	1.010	1.030	1.030	1,055,100
2026-07-01	1.030	1.030	1.010	1.010	1.010	1,247,100
2026-06-30	1.050	1.050	1.010	1.030	1.030	1,141,700
2026-06-29	1.090	1.100	1.090	1.090	1.039	1,767,700
2026-06-26	1.080	1.100	1.080	1.090	1.039	195,000
2026-06-25	1.090	1.090	1.070	1.070	1.020	650,600
2026-06-24	1.090	1.100	1.080	1.090	1.039	465,200
2026-06-23	1.100	1.130	1.090	1.090	1.039	1,396,100
2026-06-22	1.110	1.110	1.090	1.100	1.049	2,955,500
2026-06-19	1.130	1.140	1.090	1.100	1.049	2,085,500
2026-06-18	1.120	1.130	1.120	1.130	1.077	277,900
2026-06-17	1.110	1.110	1.110	1.110	1.058	0
2026-06-16	1.140	1.140	1.110	1.110	1.058	2,071,700
2026-06-15	1.120	1.140	1.110	1.130	1.077	1,198,100
2026-06-12	1.110	1.130	1.090	1.110	1.058	1,134,300
2026-06-11	1.110	1.130	1.090	1.100	1.049	2,227,400
2026-06-10	1.140	1.140	1.120	1.130	1.077	1,413,300
2026-06-09	1.160	1.180	1.130	1.130	1.077	1,128,600
2026-06-08	1.270	1.270	1.140	1.150	1.096	6,385,300
2026-06-05	1.330	1.350	1.310	1.310	1.249	508,500
2026-06-04	1.330	1.340	1.320	1.320	1.258	614,900
2026-06-03	1.380	1.380	1.330	1.330	1.268	721,800
2026-06-02	1.360	1.360	1.360	1.360	1.296	0
2026-06-01	1.360	1.360	1.360	1.360	1.296	0
2026-05-29	1.340	1.380	1.340	1.360	1.296	556,500
2026-05-28	1.390	1.390	1.330	1.340	1.277	1,597,800
2026-05-27	1.400	1.400	1.400	1.400	1.335	0
2026-05-26	1.410	1.420	1.400	1.400	1.335	439,000
2026-05-25	1.430	1.440	1.400	1.410	1.344	739,900
2026-05-22	1.400	1.410	1.390	1.390	1.325	304,300
2026-05-21	1.390	1.400	1.380	1.390	1.325	345,800
2026-05-20	1.380	1.390	1.380	1.380	1.315	77,500
2026-05-19	1.380	1.390	1.380	1.390	1.325	190,000
2026-05-18	1.400	1.400	1.360	1.370	1.306	282,800
2026-05-15	1.430	1.430	1.390	1.400	1.335	899,300
2026-05-14	1.440	1.460	1.430	1.440	1.373	881,200
2026-05-13	1.400	1.450	1.400	1.440	1.373	451,800
2026-05-12	1.400	1.410	1.390	1.400	1.335	294,500
2026-05-11	1.400	1.410	1.380	1.400	1.335	318,800
2026-05-08	1.410	1.410	1.380	1.400	1.335	386,900
2026-05-07	1.400	1.430	1.400	1.420	1.354	1,317,400
2026-05-06	1.400	1.420	1.390	1.400	1.335	390,800

← NewerPage 2 of 5 · 257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0502 MYR
2025-06-30	0.0393 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.