Well Chip Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	1.140	1.140	1.140	1.140	1.048	11,100
2025-05-22	1.130	1.180	1.130	1.140	1.048	73,500
2025-05-21	1.140	1.140	1.130	1.130	1.039	151,400
2025-05-20	1.110	1.150	1.110	1.130	1.039	101,400
2025-05-19	1.180	1.180	1.100	1.110	1.021	296,200
2025-05-16	1.190	1.210	1.190	1.190	1.094	393,600
2025-05-15	1.190	1.220	1.180	1.190	1.094	126,000
2025-05-14	1.220	1.220	1.190	1.190	1.094	260,200
2025-05-13	1.220	1.250	1.190	1.210	1.113	283,200
2025-05-09	1.080	1.250	1.080	1.210	1.113	1,587,400
2025-05-08	1.020	1.070	1.020	1.070	0.984	159,600
2025-05-07	1.040	1.040	1.030	1.040	0.956	16,400
2025-05-06	1.030	1.060	1.020	1.060	0.975	11,200
2025-05-05	1.030	1.030	1.030	1.030	0.947	35,100
2025-05-02	1.030	1.050	1.030	1.030	0.947	87,300
2025-04-30	1.050	1.060	1.020	1.020	0.938	177,600
2025-04-29	1.060	1.060	1.050	1.050	0.965	76,600
2025-04-28	1.080	1.080	1.050	1.050	0.965	189,500
2025-04-25	1.050	1.070	1.050	1.060	0.975	55,900
2025-04-24	1.040	1.070	1.030	1.050	0.965	177,900
2025-04-23	0.990	1.060	0.990	1.050	0.965	289,000
2025-04-22	1.000	1.000	0.995	1.000	0.920	25,600
2025-04-21	0.990	1.000	0.980	1.000	0.920	48,200
2025-04-18	0.970	0.995	0.970	0.990	0.910	111,900
2025-04-17	0.960	0.975	0.960	0.960	0.883	56,000
2025-04-16	0.960	0.970	0.960	0.960	0.883	62,900
2025-04-15	0.960	0.960	0.960	0.960	0.883	19,600
2025-04-14	0.975	0.975	0.965	0.975	0.897	40,700
2025-04-11	0.950	0.975	0.950	0.975	0.897	59,900
2025-04-10	0.975	0.975	0.950	0.950	0.874	210,000
2025-04-09	0.980	0.980	0.935	0.955	0.878	184,000
2025-04-08	0.985	0.995	0.985	0.985	0.906	36,400
2025-04-07	1.030	1.030	0.985	0.985	0.906	264,100
2025-04-04	1.040	1.050	1.040	1.050	0.965	83,600
2025-04-03	1.040	1.040	1.030	1.040	0.956	40,900
2025-04-02	1.040	1.050	1.040	1.050	0.965	23,600
2025-03-28	1.040	1.050	1.040	1.050	0.965	31,800
2025-03-27	1.050	1.050	1.040	1.050	0.965	115,100
2025-03-26	1.040	1.050	1.020	1.050	0.965	126,700
2025-03-25	1.040	1.040	1.020	1.020	0.938	44,700
2025-03-24	1.050	1.050	1.030	1.030	0.947	142,800
2025-03-21	1.090	1.090	1.030	1.060	0.975	184,600
2025-03-20	0.980	1.090	0.980	1.090	1.002	1,163,800
2025-03-19	0.990	0.995	0.980	0.980	0.901	116,900
2025-03-17	0.985	0.995	0.980	0.985	0.906	92,000
2025-03-14	0.955	1.000	0.955	0.985	0.906	97,800
2025-03-13	0.965	0.970	0.960	0.960	0.883	63,800
2025-03-12	0.955	0.965	0.940	0.960	0.883	371,300
2025-03-11	0.985	0.985	0.950	0.955	0.878	149,400
2025-03-10	0.980	0.990	0.970	0.985	0.906	358,600
2025-03-07	1.020	1.060	0.985	0.985	0.906	1,073,000
2025-03-06	1.040	1.050	1.010	1.020	0.938	157,700
2025-03-05	1.110	1.110	1.020	1.040	0.956	950,300
2025-03-04	1.100	1.110	1.100	1.110	1.021	269,900
2025-03-03	1.120	1.130	1.100	1.100	1.011	164,600
2025-02-28	1.140	1.140	1.110	1.110	1.021	230,800
2025-02-27	1.130	1.170	1.130	1.140	1.048	966,000
2025-02-26	1.110	1.110	1.090	1.090	1.002	77,900
2025-02-25	1.110	1.110	1.100	1.100	1.011	97,500
2025-02-24	1.140	1.140	1.120	1.120	1.030	220,500

← NewerPage 7 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.