Well Chip Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	1.590	1.600	1.530	1.550	1.478	2,162,800
2026-02-04	1.600	1.660	1.590	1.620	1.544	612,400
2026-02-03	1.660	1.660	1.570	1.600	1.525	1,806,600
2026-01-30	1.700	1.720	1.650	1.690	1.611	1,960,500
2026-01-29	1.650	1.700	1.650	1.700	1.621	2,341,000
2026-01-28	1.670	1.670	1.640	1.640	1.563	881,400
2026-01-27	1.670	1.760	1.640	1.670	1.592	4,542,200
2026-01-26	1.580	1.670	1.570	1.670	1.592	2,810,800
2026-01-23	1.540	1.590	1.530	1.580	1.506	491,000
2026-01-22	1.540	1.560	1.530	1.540	1.468	189,200
2026-01-21	1.550	1.560	1.520	1.550	1.478	801,500
2026-01-20	1.600	1.610	1.570	1.570	1.497	517,800
2026-01-19	1.610	1.610	1.610	1.610	1.535	0
2026-01-16	1.660	1.660	1.600	1.610	1.535	2,694,400
2026-01-15	1.660	1.670	1.640	1.650	1.573	1,265,300
2026-01-14	1.620	1.670	1.620	1.650	1.573	2,354,700
2026-01-13	1.640	1.660	1.620	1.630	1.554	686,200
2026-01-12	1.630	1.640	1.600	1.630	1.554	430,100
2026-01-09	1.610	1.630	1.600	1.600	1.525	131,600
2026-01-08	1.620	1.640	1.600	1.620	1.544	875,400
2026-01-07	1.650	1.650	1.610	1.620	1.544	355,100
2026-01-06	1.640	1.670	1.630	1.640	1.563	676,000
2026-01-05	1.590	1.650	1.590	1.630	1.554	645,000
2026-01-02	1.590	1.590	1.580	1.590	1.516	30,200
2026-01-01	1.590	1.590	1.590	1.590	1.516	0
2025-12-31	1.590	1.590	1.560	1.590	1.516	71,200
2025-12-30	1.600	1.610	1.550	1.590	1.516	827,900
2025-12-29	1.640	1.640	1.600	1.620	1.544	362,000
2025-12-26	1.630	1.640	1.620	1.640	1.563	387,900
2025-12-25	1.630	1.630	1.630	1.630	1.554	0
2025-12-24	1.610	1.630	1.600	1.630	1.554	688,200
2025-12-23	1.540	1.610	1.540	1.600	1.525	925,900
2025-12-22	1.540	1.540	1.500	1.540	1.468	80,700
2025-12-19	1.530	1.550	1.510	1.550	1.478	96,400
2025-12-18	1.520	1.530	1.510	1.530	1.458	21,300
2025-12-17	1.510	1.540	1.510	1.520	1.449	24,700
2025-12-16	1.580	1.580	1.500	1.550	1.478	461,800
2025-12-15	1.550	1.590	1.530	1.590	1.516	769,800
2025-12-12	1.570	1.580	1.520	1.570	1.497	879,000
2025-12-11	1.580	1.580	1.560	1.570	1.497	113,700
2025-12-10	1.580	1.590	1.570	1.570	1.497	415,800
2025-12-09	1.580	1.590	1.570	1.590	1.516	90,000
2025-12-08	1.600	1.620	1.560	1.570	1.497	640,000
2025-12-05	1.570	1.610	1.570	1.600	1.525	344,700
2025-12-04	1.570	1.570	1.560	1.570	1.497	97,400
2025-12-03	1.570	1.580	1.560	1.570	1.497	749,800
2025-12-02	1.590	1.600	1.540	1.570	1.497	666,700
2025-12-01	1.550	1.600	1.550	1.600	1.525	431,700
2025-11-28	1.620	1.620	1.540	1.550	1.478	380,900
2025-11-27	1.630	1.630	1.580	1.600	1.525	317,700
2025-11-26	1.620	1.640	1.610	1.620	1.544	235,200
2025-11-25	1.570	1.630	1.570	1.620	1.544	919,400
2025-11-24	1.560	1.560	1.520	1.550	1.478	185,000
2025-11-21	1.530	1.560	1.530	1.550	1.478	1,289,300
2025-11-20	1.520	1.540	1.520	1.520	1.449	190,200
2025-11-19	1.510	1.530	1.490	1.520	1.449	174,000
2025-11-18	1.540	1.540	1.500	1.520	1.449	245,200
2025-11-17	1.550	1.550	1.530	1.540	1.468	228,800
2025-11-14	1.540	1.570	1.520	1.560	1.487	336,600
2025-11-13	1.540	1.560	1.530	1.550	1.478	244,900

← NewerPage 4 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.