Well Chip Group Berhad historical data
| 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 |
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.