Well Chip Group Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.210 | 1.210 | 1.200 | 1.200 | 1.103 | 127,900 |
| 2024-11-21 | 1.210 | 1.210 | 1.200 | 1.210 | 1.113 | 191,000 |
| 2024-11-20 | 1.200 | 1.220 | 1.200 | 1.210 | 1.113 | 488,000 |
| 2024-11-19 | 1.190 | 1.200 | 1.180 | 1.200 | 1.103 | 169,700 |
| 2024-11-18 | 1.210 | 1.210 | 1.180 | 1.200 | 1.103 | 1,474,600 |
| 2024-11-15 | 1.200 | 1.220 | 1.200 | 1.210 | 1.113 | 557,900 |
| 2024-11-14 | 1.280 | 1.280 | 1.130 | 1.200 | 1.103 | 5,068,900 |
| 2024-11-13 | 1.370 | 1.370 | 1.270 | 1.280 | 1.177 | 949,300 |
| 2024-11-12 | 1.390 | 1.390 | 1.360 | 1.370 | 1.260 | 198,000 |
| 2024-11-11 | 1.400 | 1.410 | 1.380 | 1.380 | 1.269 | 191,600 |
| 2024-11-08 | 1.400 | 1.410 | 1.400 | 1.400 | 1.287 | 239,200 |
| 2024-11-07 | 1.410 | 1.420 | 1.390 | 1.400 | 1.287 | 1,211,200 |
| 2024-11-06 | 1.390 | 1.430 | 1.390 | 1.420 | 1.306 | 1,196,000 |
| 2024-11-05 | 1.390 | 1.390 | 1.380 | 1.390 | 1.278 | 162,400 |
| 2024-11-04 | 1.400 | 1.400 | 1.390 | 1.390 | 1.278 | 80,500 |
| 2024-11-01 | 1.400 | 1.400 | 1.400 | 1.400 | 1.287 | 16,100 |
| 2024-10-30 | 1.400 | 1.400 | 1.390 | 1.390 | 1.278 | 198,200 |
| 2024-10-29 | 1.400 | 1.400 | 1.400 | 1.400 | 1.287 | 133,200 |
| 2024-10-28 | 1.420 | 1.420 | 1.400 | 1.400 | 1.287 | 174,200 |
| 2024-10-25 | 1.430 | 1.430 | 1.400 | 1.410 | 1.297 | 100,200 |
| 2024-10-24 | 1.380 | 1.450 | 1.370 | 1.420 | 1.306 | 927,600 |
| 2024-10-23 | 1.380 | 1.380 | 1.370 | 1.380 | 1.269 | 84,700 |
| 2024-10-22 | 1.380 | 1.380 | 1.370 | 1.370 | 1.260 | 115,700 |
| 2024-10-21 | 1.370 | 1.380 | 1.370 | 1.380 | 1.269 | 81,900 |
| 2024-10-18 | 1.380 | 1.380 | 1.360 | 1.370 | 1.260 | 120,600 |
| 2024-10-17 | 1.380 | 1.380 | 1.350 | 1.360 | 1.251 | 660,300 |
| 2024-10-16 | 1.370 | 1.370 | 1.370 | 1.370 | 1.260 | 0 |
| 2024-10-15 | 1.390 | 1.400 | 1.370 | 1.370 | 1.260 | 896,000 |
| 2024-10-14 | 1.420 | 1.430 | 1.390 | 1.390 | 1.278 | 104,200 |
| 2024-10-11 | 1.420 | 1.420 | 1.380 | 1.420 | 1.306 | 250,800 |
| 2024-10-10 | 1.420 | 1.440 | 1.420 | 1.430 | 1.315 | 120,000 |
| 2024-10-09 | 1.460 | 1.460 | 1.430 | 1.430 | 1.315 | 659,500 |
| 2024-10-08 | 1.460 | 1.460 | 1.440 | 1.460 | 1.342 | 92,700 |
| 2024-10-07 | 1.440 | 1.460 | 1.440 | 1.460 | 1.342 | 16,200 |
| 2024-10-04 | 1.430 | 1.460 | 1.430 | 1.450 | 1.333 | 235,100 |
| 2024-10-03 | 1.430 | 1.450 | 1.400 | 1.430 | 1.315 | 74,900 |
| 2024-10-02 | 1.470 | 1.470 | 1.430 | 1.450 | 1.333 | 231,700 |
| 2024-10-01 | 1.470 | 1.470 | 1.460 | 1.470 | 1.352 | 215,200 |
| 2024-09-30 | 1.520 | 1.520 | 1.470 | 1.470 | 1.352 | 195,600 |
| 2024-09-27 | 1.540 | 1.540 | 1.490 | 1.500 | 1.379 | 466,600 |
| 2024-09-26 | 1.540 | 1.540 | 1.520 | 1.520 | 1.398 | 365,000 |
| 2024-09-25 | 1.560 | 1.580 | 1.530 | 1.540 | 1.416 | 409,200 |
| 2024-09-24 | 1.500 | 1.600 | 1.490 | 1.570 | 1.444 | 1,708,000 |
| 2024-09-23 | 1.520 | 1.520 | 1.490 | 1.500 | 1.379 | 172,000 |
| 2024-09-20 | 1.520 | 1.530 | 1.520 | 1.520 | 1.398 | 192,600 |
| 2024-09-19 | 1.540 | 1.540 | 1.480 | 1.520 | 1.398 | 583,700 |
| 2024-09-18 | 1.530 | 1.590 | 1.530 | 1.540 | 1.416 | 1,218,600 |
| 2024-09-17 | 1.440 | 1.530 | 1.440 | 1.520 | 1.398 | 670,100 |
| 2024-09-13 | 1.430 | 1.440 | 1.420 | 1.440 | 1.324 | 353,500 |
| 2024-09-12 | 1.430 | 1.450 | 1.380 | 1.440 | 1.324 | 236,600 |
| 2024-09-11 | 1.400 | 1.450 | 1.340 | 1.420 | 1.306 | 1,100,500 |
| 2024-09-10 | 1.350 | 1.430 | 1.350 | 1.410 | 1.297 | 749,300 |
| 2024-09-09 | 1.370 | 1.370 | 1.350 | 1.350 | 1.241 | 257,100 |
| 2024-09-06 | 1.350 | 1.400 | 1.330 | 1.380 | 1.269 | 894,800 |
| 2024-09-05 | 1.440 | 1.440 | 1.270 | 1.350 | 1.241 | 3,198,700 |
| 2024-09-04 | 1.480 | 1.480 | 1.420 | 1.430 | 1.315 | 2,286,900 |
| 2024-09-03 | 1.490 | 1.500 | 1.490 | 1.500 | 1.379 | 378,100 |
| 2024-09-02 | 1.540 | 1.540 | 1.490 | 1.490 | 1.370 | 867,800 |
| 2024-08-30 | 1.510 | 1.550 | 1.510 | 1.540 | 1.416 | 678,700 |
| 2024-08-29 | 1.550 | 1.550 | 1.490 | 1.510 | 1.388 | 904,400 |
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.