Well Chip Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	1.400	1.410	1.390	1.400	1.335	514,500
2026-05-04	1.400	1.430	1.400	1.400	1.335	267,400
2026-05-01	1.400	1.400	1.400	1.400	1.335	0
2026-04-30	1.400	1.410	1.390	1.400	1.335	218,500
2026-04-29	1.400	1.420	1.400	1.400	1.335	318,800
2026-04-28	1.440	1.440	1.400	1.430	1.363	341,800
2026-04-27	1.430	1.450	1.400	1.440	1.373	437,700
2026-04-24	1.420	1.450	1.420	1.430	1.363	586,400
2026-04-23	1.440	1.440	1.400	1.420	1.354	442,700
2026-04-22	1.410	1.450	1.390	1.400	1.335	538,000
2026-04-21	1.420	1.440	1.400	1.410	1.344	584,300
2026-04-20	1.430	1.430	1.390	1.420	1.354	234,000
2026-04-17	1.370	1.430	1.370	1.430	1.363	305,700
2026-04-16	1.350	1.370	1.330	1.360	1.296	426,800
2026-04-15	1.350	1.380	1.300	1.340	1.277	971,100
2026-04-14	1.320	1.340	1.320	1.330	1.268	844,900
2026-04-13	1.310	1.320	1.280	1.300	1.239	226,400
2026-04-10	1.310	1.340	1.310	1.310	1.249	677,600
2026-04-09	1.310	1.310	1.310	1.310	1.249	8,000
2026-04-08	1.300	1.350	1.300	1.300	1.239	741,900
2026-04-07	1.270	1.280	1.270	1.270	1.211	58,400
2026-04-06	1.280	1.280	1.250	1.260	1.201	240,200
2026-04-03	1.280	1.300	1.280	1.290	1.230	81,300
2026-04-02	1.350	1.350	1.270	1.280	1.220	405,100
2026-04-01	1.280	1.350	1.250	1.350	1.287	751,400
2026-03-31	1.250	1.280	1.240	1.250	1.192	701,900
2026-03-30	1.260	1.260	1.230	1.250	1.192	179,800
2026-03-27	1.290	1.290	1.260	1.260	1.201	216,300
2026-03-26	1.310	1.310	1.280	1.290	1.230	94,800
2026-03-25	1.300	1.330	1.290	1.300	1.239	473,800
2026-03-24	1.360	1.360	1.310	1.310	1.249	401,100
2026-03-20	1.360	1.360	1.360	1.360	1.296	0
2026-03-19	1.400	1.400	1.350	1.360	1.296	647,500
2026-03-18	1.410	1.420	1.390	1.400	1.335	525,500
2026-03-17	1.430	1.430	1.400	1.410	1.344	59,800
2026-03-16	1.430	1.430	1.390	1.400	1.335	358,100
2026-03-13	1.420	1.440	1.420	1.420	1.354	98,000
2026-03-12	1.420	1.420	1.410	1.420	1.354	94,200
2026-03-11	1.420	1.430	1.400	1.410	1.344	103,500
2026-03-10	1.440	1.440	1.420	1.420	1.354	81,300
2026-03-09	1.420	1.430	1.390	1.420	1.354	269,800
2026-03-06	1.400	1.460	1.380	1.450	1.382	460,900
2026-03-05	1.450	1.460	1.400	1.400	1.335	473,000
2026-03-04	1.440	1.450	1.410	1.450	1.382	162,600
2026-03-03	1.480	1.480	1.420	1.440	1.373	1,289,400
2026-03-02	1.500	1.500	1.450	1.470	1.401	422,800
2026-02-27	1.540	1.550	1.490	1.500	1.430	1,611,800
2026-02-26	1.570	1.570	1.530	1.550	1.478	1,203,700
2026-02-25	1.580	1.590	1.550	1.570	1.497	2,845,600
2026-02-24	1.590	1.600	1.560	1.570	1.497	1,361,500
2026-02-23	1.630	1.640	1.590	1.590	1.516	1,815,200
2026-02-20	1.570	1.590	1.550	1.570	1.497	225,400
2026-02-19	1.600	1.600	1.560	1.580	1.506	303,800
2026-02-16	1.600	1.600	1.540	1.550	1.478	326,500
2026-02-13	1.600	1.640	1.570	1.570	1.497	609,700
2026-02-12	1.590	1.620	1.590	1.600	1.525	691,200
2026-02-11	1.560	1.590	1.550	1.590	1.516	444,400
2026-02-10	1.600	1.600	1.560	1.560	1.487	480,200
2026-02-09	1.520	1.590	1.510	1.570	1.497	904,700
2026-02-06	1.520	1.550	1.470	1.520	1.449	895,300

← NewerPage 3 of 10 · 567 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.