Well Chip Group Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 1.310 | 1.350 | 1.300 | 1.340 | 1.277 | 122,900 |
| 2025-08-18 | 1.350 | 1.360 | 1.320 | 1.320 | 1.258 | 226,800 |
| 2025-08-15 | 1.300 | 1.360 | 1.260 | 1.350 | 1.287 | 645,300 |
| 2025-08-14 | 1.320 | 1.320 | 1.280 | 1.280 | 1.220 | 42,800 |
| 2025-08-13 | 1.310 | 1.320 | 1.310 | 1.320 | 1.258 | 18,600 |
| 2025-08-12 | 1.320 | 1.340 | 1.310 | 1.320 | 1.258 | 1,407,700 |
| 2025-08-11 | 1.320 | 1.330 | 1.300 | 1.320 | 1.258 | 450,900 |
| 2025-08-08 | 1.300 | 1.310 | 1.300 | 1.300 | 1.239 | 567,400 |
| 2025-08-07 | 1.280 | 1.310 | 1.260 | 1.300 | 1.239 | 609,900 |
| 2025-08-06 | 1.300 | 1.310 | 1.280 | 1.300 | 1.239 | 127,500 |
| 2025-08-05 | 1.340 | 1.350 | 1.300 | 1.330 | 1.268 | 185,600 |
| 2025-08-04 | 1.340 | 1.340 | 1.340 | 1.340 | 1.277 | 17,300 |
| 2025-08-01 | 1.340 | 1.370 | 1.330 | 1.340 | 1.277 | 541,000 |
| 2025-07-31 | 1.300 | 1.340 | 1.290 | 1.340 | 1.277 | 1,085,500 |
| 2025-07-30 | 1.250 | 1.290 | 1.250 | 1.290 | 1.230 | 711,800 |
| 2025-07-29 | 1.240 | 1.270 | 1.240 | 1.250 | 1.192 | 204,800 |
| 2025-07-28 | 1.240 | 1.290 | 1.240 | 1.240 | 1.182 | 319,700 |
| 2025-07-25 | 1.190 | 1.270 | 1.180 | 1.240 | 1.182 | 807,000 |
| 2025-07-24 | 1.210 | 1.230 | 1.180 | 1.190 | 1.134 | 123,300 |
| 2025-07-23 | 1.140 | 1.220 | 1.140 | 1.200 | 1.144 | 1,410,000 |
| 2025-07-22 | 1.110 | 1.150 | 1.110 | 1.130 | 1.077 | 507,700 |
| 2025-07-21 | 1.110 | 1.130 | 1.110 | 1.110 | 1.058 | 240,400 |
| 2025-07-18 | 1.130 | 1.130 | 1.070 | 1.110 | 1.058 | 236,200 |
| 2025-07-17 | 1.130 | 1.160 | 1.130 | 1.130 | 1.077 | 99,800 |
| 2025-07-16 | 1.130 | 1.130 | 1.130 | 1.130 | 1.077 | 89,000 |
| 2025-07-15 | 1.110 | 1.130 | 1.110 | 1.130 | 1.077 | 127,700 |
| 2025-07-14 | 1.110 | 1.130 | 1.100 | 1.130 | 1.077 | 262,800 |
| 2025-07-11 | 1.130 | 1.140 | 1.120 | 1.140 | 1.087 | 60,600 |
| 2025-07-10 | 1.120 | 1.140 | 1.120 | 1.120 | 1.068 | 19,500 |
| 2025-07-09 | 1.130 | 1.130 | 1.120 | 1.120 | 1.068 | 75,700 |
| 2025-07-08 | 1.140 | 1.140 | 1.140 | 1.140 | 1.087 | 53,000 |
| 2025-07-07 | 1.170 | 1.170 | 1.140 | 1.140 | 1.087 | 33,800 |
| 2025-07-04 | 1.150 | 1.150 | 1.140 | 1.140 | 1.087 | 29,900 |
| 2025-07-03 | 1.170 | 1.170 | 1.150 | 1.150 | 1.096 | 2,000 |
| 2025-07-02 | 1.130 | 1.170 | 1.130 | 1.170 | 1.115 | 176,500 |
| 2025-07-01 | 1.130 | 1.140 | 1.130 | 1.130 | 1.077 | 47,500 |
| 2025-06-30 | 1.160 | 1.160 | 1.110 | 1.130 | 1.077 | 136,600 |
| 2025-06-26 | 1.190 | 1.200 | 1.170 | 1.200 | 1.103 | 237,500 |
| 2025-06-25 | 1.200 | 1.200 | 1.180 | 1.190 | 1.094 | 154,800 |
| 2025-06-24 | 1.200 | 1.220 | 1.180 | 1.200 | 1.103 | 780,600 |
| 2025-06-23 | 1.170 | 1.200 | 1.170 | 1.190 | 1.094 | 268,300 |
| 2025-06-20 | 1.170 | 1.180 | 1.170 | 1.180 | 1.085 | 78,600 |
| 2025-06-19 | 1.180 | 1.180 | 1.160 | 1.170 | 1.076 | 50,700 |
| 2025-06-18 | 1.160 | 1.180 | 1.160 | 1.180 | 1.085 | 18,200 |
| 2025-06-17 | 1.190 | 1.190 | 1.160 | 1.160 | 1.067 | 262,900 |
| 2025-06-16 | 1.170 | 1.190 | 1.170 | 1.180 | 1.085 | 66,600 |
| 2025-06-13 | 1.180 | 1.180 | 1.170 | 1.180 | 1.085 | 41,700 |
| 2025-06-12 | 1.170 | 1.190 | 1.170 | 1.180 | 1.085 | 190,500 |
| 2025-06-11 | 1.160 | 1.170 | 1.160 | 1.170 | 1.076 | 10,000 |
| 2025-06-10 | 1.160 | 1.160 | 1.150 | 1.160 | 1.067 | 31,500 |
| 2025-06-09 | 1.150 | 1.170 | 1.150 | 1.160 | 1.067 | 46,600 |
| 2025-06-06 | 1.150 | 1.150 | 1.150 | 1.150 | 1.057 | 27,000 |
| 2025-06-05 | 1.150 | 1.150 | 1.150 | 1.150 | 1.057 | 7,900 |
| 2025-06-04 | 1.160 | 1.160 | 1.140 | 1.140 | 1.048 | 32,600 |
| 2025-06-03 | 1.140 | 1.150 | 1.130 | 1.150 | 1.057 | 46,500 |
| 2025-05-30 | 1.140 | 1.140 | 1.140 | 1.140 | 1.048 | 21,700 |
| 2025-05-29 | 1.140 | 1.160 | 1.140 | 1.140 | 1.048 | 97,900 |
| 2025-05-28 | 1.180 | 1.190 | 1.130 | 1.160 | 1.067 | 1,160,100 |
| 2025-05-27 | 1.130 | 1.150 | 1.110 | 1.150 | 1.057 | 13,000 |
| 2025-05-26 | 1.150 | 1.150 | 1.150 | 1.150 | 1.057 | 8,000 |
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.