Well Chip Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.110	1.130	1.100	1.120	1.030	271,900
2025-02-20	1.110	1.110	1.100	1.100	1.011	68,000
2025-02-19	1.130	1.130	1.120	1.120	1.030	30,800
2025-02-18	1.120	1.130	1.120	1.130	1.039	31,600
2025-02-17	1.130	1.130	1.120	1.120	1.030	6,400
2025-02-14	1.140	1.140	1.120	1.120	1.030	85,400
2025-02-13	1.150	1.150	1.140	1.140	1.048	27,500
2025-02-12	1.140	1.150	1.140	1.150	1.057	891,900
2025-02-10	1.130	1.130	1.130	1.130	1.039	10,000
2025-02-07	1.110	1.120	1.110	1.120	1.030	183,700
2025-02-06	1.130	1.130	1.110	1.120	1.030	200,600
2025-02-05	1.130	1.130	1.120	1.130	1.039	102,700
2025-02-04	1.140	1.140	1.130	1.130	1.039	26,900
2025-02-03	1.130	1.140	1.130	1.140	1.048	48,100
2025-01-31	1.130	1.130	1.130	1.130	1.039	300
2025-01-28	1.140	1.150	1.140	1.140	1.048	250,900
2025-01-27	1.140	1.140	1.130	1.140	1.048	346,100
2025-01-24	1.140	1.140	1.140	1.140	1.048	5,800
2025-01-23	1.140	1.150	1.140	1.140	1.048	226,400
2025-01-22	1.130	1.150	1.120	1.140	1.048	652,200
2025-01-21	1.160	1.170	1.130	1.130	1.039	451,700
2025-01-20	1.130	1.180	1.130	1.160	1.067	1,966,000
2025-01-17	1.150	1.160	1.150	1.150	1.057	2,000,500
2025-01-16	1.150	1.160	1.130	1.150	1.057	1,595,600
2025-01-15	1.130	1.150	1.120	1.130	1.039	3,452,100
2025-01-14	1.120	1.160	1.110	1.130	1.039	808,800
2025-01-13	1.150	1.150	1.110	1.120	1.030	486,200
2025-01-10	1.140	1.150	1.140	1.140	1.048	117,100
2025-01-09	1.140	1.150	1.140	1.140	1.048	556,400
2025-01-08	1.130	1.160	1.130	1.140	1.048	522,500
2025-01-07	1.140	1.160	1.140	1.160	1.067	361,200
2025-01-06	1.070	1.150	1.070	1.150	1.057	1,675,600
2025-01-03	1.100	1.100	1.060	1.080	0.993	952,600
2025-01-02	1.140	1.140	1.100	1.100	1.011	1,525,000
2024-12-31	1.150	1.160	1.140	1.140	1.048	372,100
2024-12-30	1.160	1.160	1.130	1.150	1.057	345,600
2024-12-27	1.150	1.160	1.140	1.160	1.067	724,800
2024-12-26	1.150	1.160	1.150	1.150	1.057	129,800
2024-12-24	1.160	1.170	1.130	1.150	1.057	2,075,800
2024-12-23	1.170	1.170	1.160	1.160	1.067	122,000
2024-12-20	1.180	1.180	1.160	1.160	1.067	70,100
2024-12-19	1.170	1.180	1.160	1.180	1.085	43,300
2024-12-18	1.180	1.190	1.170	1.190	1.094	164,200
2024-12-17	1.180	1.190	1.170	1.190	1.094	53,600
2024-12-16	1.180	1.190	1.170	1.170	1.076	54,600
2024-12-13	1.220	1.240	1.180	1.180	1.085	514,400
2024-12-12	1.240	1.250	1.200	1.220	1.122	74,200
2024-12-11	1.260	1.260	1.220	1.250	1.149	83,500
2024-12-10	1.270	1.310	1.250	1.270	1.168	534,000
2024-12-09	1.170	1.280	1.170	1.270	1.168	1,345,700
2024-12-06	1.160	1.180	1.150	1.180	1.085	1,566,400
2024-12-05	1.170	1.170	1.150	1.170	1.076	1,966,100
2024-12-04	1.170	1.180	1.160	1.180	1.085	804,300
2024-12-03	1.170	1.170	1.150	1.170	1.076	888,100
2024-12-02	1.150	1.170	1.150	1.170	1.076	90,100
2024-11-29	1.160	1.160	1.130	1.150	1.057	348,800
2024-11-28	1.160	1.160	1.160	1.160	1.067	252,300
2024-11-27	1.160	1.170	1.150	1.160	1.067	567,100
2024-11-26	1.200	1.200	1.120	1.160	1.067	1,786,700
2024-11-25	1.210	1.230	1.210	1.230	1.131	582,900

← NewerPage 8 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.