Well Chip Group Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 1.580 | 1.580 | 1.520 | 1.560 | 1.487 | 251,600 |
| 2025-11-11 | 1.550 | 1.580 | 1.540 | 1.580 | 1.506 | 263,400 |
| 2025-11-10 | 1.490 | 1.550 | 1.490 | 1.530 | 1.458 | 514,400 |
| 2025-11-07 | 1.470 | 1.500 | 1.470 | 1.480 | 1.411 | 480,000 |
| 2025-11-06 | 1.450 | 1.490 | 1.450 | 1.490 | 1.420 | 133,700 |
| 2025-11-05 | 1.440 | 1.490 | 1.420 | 1.470 | 1.401 | 334,700 |
| 2025-11-04 | 1.490 | 1.490 | 1.460 | 1.470 | 1.401 | 295,400 |
| 2025-11-03 | 1.510 | 1.530 | 1.490 | 1.500 | 1.430 | 489,000 |
| 2025-10-31 | 1.510 | 1.550 | 1.500 | 1.520 | 1.449 | 754,600 |
| 2025-10-30 | 1.530 | 1.530 | 1.450 | 1.520 | 1.449 | 2,388,800 |
| 2025-10-29 | 1.550 | 1.570 | 1.500 | 1.540 | 1.468 | 940,800 |
| 2025-10-28 | 1.540 | 1.570 | 1.530 | 1.550 | 1.478 | 583,300 |
| 2025-10-27 | 1.650 | 1.680 | 1.520 | 1.570 | 1.497 | 1,820,700 |
| 2025-10-24 | 1.640 | 1.690 | 1.630 | 1.650 | 1.573 | 1,037,100 |
| 2025-10-23 | 1.630 | 1.660 | 1.600 | 1.610 | 1.535 | 1,296,000 |
| 2025-10-22 | 1.730 | 1.750 | 1.630 | 1.630 | 1.554 | 2,498,100 |
| 2025-10-21 | 1.730 | 1.760 | 1.690 | 1.750 | 1.668 | 3,128,500 |
| 2025-10-17 | 1.740 | 1.780 | 1.680 | 1.710 | 1.630 | 4,369,100 |
| 2025-10-16 | 1.690 | 1.750 | 1.690 | 1.730 | 1.649 | 2,094,600 |
| 2025-10-15 | 1.700 | 1.730 | 1.680 | 1.700 | 1.621 | 774,000 |
| 2025-10-14 | 1.640 | 1.720 | 1.640 | 1.690 | 1.611 | 2,185,600 |
| 2025-10-13 | 1.630 | 1.650 | 1.600 | 1.640 | 1.563 | 1,055,600 |
| 2025-10-10 | 1.630 | 1.660 | 1.630 | 1.640 | 1.563 | 553,500 |
| 2025-10-09 | 1.640 | 1.660 | 1.630 | 1.650 | 1.573 | 752,600 |
| 2025-10-08 | 1.610 | 1.650 | 1.610 | 1.630 | 1.554 | 1,311,100 |
| 2025-10-07 | 1.660 | 1.660 | 1.610 | 1.610 | 1.535 | 1,441,600 |
| 2025-10-06 | 1.640 | 1.690 | 1.640 | 1.660 | 1.582 | 567,700 |
| 2025-10-03 | 1.620 | 1.660 | 1.620 | 1.640 | 1.563 | 678,500 |
| 2025-10-02 | 1.690 | 1.700 | 1.620 | 1.620 | 1.544 | 762,700 |
| 2025-10-01 | 1.670 | 1.710 | 1.670 | 1.670 | 1.592 | 863,600 |
| 2025-09-30 | 1.620 | 1.690 | 1.620 | 1.660 | 1.582 | 1,051,100 |
| 2025-09-29 | 1.650 | 1.660 | 1.610 | 1.610 | 1.535 | 545,900 |
| 2025-09-26 | 1.610 | 1.660 | 1.610 | 1.640 | 1.563 | 315,300 |
| 2025-09-25 | 1.640 | 1.690 | 1.610 | 1.620 | 1.544 | 659,500 |
| 2025-09-24 | 1.710 | 1.720 | 1.650 | 1.650 | 1.573 | 481,300 |
| 2025-09-23 | 1.700 | 1.710 | 1.670 | 1.710 | 1.630 | 203,100 |
| 2025-09-22 | 1.670 | 1.700 | 1.620 | 1.700 | 1.621 | 134,100 |
| 2025-09-19 | 1.640 | 1.690 | 1.570 | 1.690 | 1.611 | 982,800 |
| 2025-09-18 | 1.700 | 1.710 | 1.640 | 1.650 | 1.573 | 602,800 |
| 2025-09-17 | 1.710 | 1.730 | 1.690 | 1.700 | 1.621 | 241,200 |
| 2025-09-16 | 1.710 | 1.710 | 1.710 | 1.710 | 1.630 | 0 |
| 2025-09-15 | 1.710 | 1.710 | 1.710 | 1.710 | 1.630 | 0 |
| 2025-09-12 | 1.740 | 1.740 | 1.690 | 1.710 | 1.630 | 385,000 |
| 2025-09-11 | 1.740 | 1.770 | 1.710 | 1.730 | 1.649 | 1,031,100 |
| 2025-09-10 | 1.650 | 1.740 | 1.640 | 1.740 | 1.659 | 2,091,500 |
| 2025-09-09 | 1.660 | 1.660 | 1.630 | 1.650 | 1.573 | 387,100 |
| 2025-09-08 | 1.640 | 1.650 | 1.630 | 1.650 | 1.573 | 948,800 |
| 2025-09-05 | 1.640 | 1.640 | 1.640 | 1.640 | 1.563 | 0 |
| 2025-09-04 | 1.650 | 1.680 | 1.620 | 1.640 | 1.563 | 391,900 |
| 2025-09-03 | 1.580 | 1.680 | 1.580 | 1.650 | 1.573 | 2,333,200 |
| 2025-09-02 | 1.520 | 1.580 | 1.480 | 1.580 | 1.506 | 1,578,700 |
| 2025-09-01 | 1.490 | 1.490 | 1.490 | 1.490 | 1.420 | 0 |
| 2025-08-29 | 1.390 | 1.520 | 1.390 | 1.490 | 1.420 | 1,997,800 |
| 2025-08-28 | 1.420 | 1.430 | 1.380 | 1.420 | 1.354 | 69,600 |
| 2025-08-27 | 1.420 | 1.470 | 1.420 | 1.420 | 1.354 | 3,654,900 |
| 2025-08-26 | 1.370 | 1.400 | 1.350 | 1.370 | 1.306 | 252,600 |
| 2025-08-25 | 1.420 | 1.430 | 1.370 | 1.370 | 1.306 | 1,503,800 |
| 2025-08-22 | 1.350 | 1.410 | 1.350 | 1.410 | 1.344 | 1,099,600 |
| 2025-08-21 | 1.350 | 1.360 | 1.320 | 1.340 | 1.277 | 563,900 |
| 2025-08-20 | 1.340 | 1.360 | 1.310 | 1.350 | 1.287 | 342,100 |
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.