Well Chip Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.060	1.060	1.040	1.060	1.060	633,900
2026-10-16	1.090	1.130	1.030	1.060	1.060	6,091,100
2026-10-15	1.070	1.110	1.060	1.070	1.070	849,900
2026-10-14	1.072	1.102	1.072	1.092	1.092	378,654
2026-10-13	1.052	1.072	1.043	1.072	1.072	788,625
2026-10-12	1.062	1.062	1.043	1.062	1.062	1,001,236
2026-10-09	1.082	1.082	1.062	1.062	1.062	569,302
2026-10-08	1.100	1.100	1.080	1.100	1.100	468,000
2026-10-07	1.110	1.110	1.080	1.100	1.100	496,100
2026-10-06	1.100	1.120	1.080	1.110	1.110	580,300
2026-10-05	1.120	1.120	1.100	1.110	1.110	698,500
2026-10-02	1.140	1.150	1.110	1.120	1.120	496,100
2026-10-01	1.160	1.160	1.140	1.140	1.140	159,600
2026-09-30	1.170	1.170	1.150	1.170	1.170	279,800
2026-09-29	1.160	1.170	1.140	1.160	1.160	424,000
2026-09-28	1.190	1.190	1.160	1.160	1.160	479,300
2026-09-25	1.170	1.190	1.170	1.190	1.190	471,400
2026-09-24	1.190	1.190	1.170	1.180	1.180	361,000
2026-09-23	1.210	1.210	1.190	1.190	1.190	269,800
2026-09-22	1.190	1.220	1.180	1.190	1.190	1,545,500
2026-09-21	1.150	1.190	1.150	1.180	1.180	468,200
2026-09-18	1.170	1.180	1.150	1.150	1.150	186,800
2026-09-17	1.150	1.170	1.150	1.160	1.160	215,500
2026-09-16	1.160	1.160	1.160	1.160	1.160	0
2026-09-15	1.180	1.190	1.150	1.160	1.160	378,900
2026-09-14	1.210	1.230	1.180	1.190	1.190	816,000
2026-09-11	1.190	1.220	1.180	1.210	1.210	2,108,200
2026-09-10	1.190	1.200	1.180	1.190	1.190	1,003,300
2026-09-09	1.170	1.190	1.150	1.190	1.190	695,900
2026-09-08	1.170	1.190	1.160	1.180	1.180	432,400
2026-09-07	1.150	1.170	1.140	1.160	1.160	1,147,700
2026-09-04	1.160	1.170	1.130	1.140	1.140	848,700
2026-09-03	1.120	1.160	1.120	1.150	1.150	691,100
2026-09-02	1.120	1.140	1.110	1.120	1.120	441,400
2026-09-01	1.180	1.190	1.120	1.130	1.130	801,700
2026-08-31	1.180	1.180	1.180	1.180	1.180	0
2026-08-28	1.190	1.210	1.170	1.180	1.180	2,167,500
2026-08-27	1.170	1.200	1.160	1.180	1.180	3,009,200
2026-08-26	1.130	1.170	1.120	1.160	1.160	4,458,500
2026-08-25	1.120	1.120	1.120	1.120	1.120	0
2026-08-24	1.110	1.120	1.100	1.120	1.120	697,000
2026-08-21	1.110	1.120	1.110	1.110	1.110	431,700
2026-08-20	1.100	1.120	1.090	1.110	1.110	1,183,600
2026-08-19	1.100	1.100	1.080	1.100	1.100	180,400
2026-08-18	1.100	1.110	1.080	1.100	1.100	944,600
2026-08-17	1.080	1.100	1.070	1.100	1.100	1,257,300
2026-08-14	1.080	1.080	1.070	1.080	1.080	532,200
2026-08-13	1.100	1.100	1.060	1.070	1.070	595,900
2026-08-12	1.100	1.130	1.080	1.090	1.090	1,486,500
2026-08-11	1.070	1.110	1.060	1.100	1.100	2,074,800
2026-08-10	1.050	1.090	1.040	1.050	1.050	1,068,700
2026-08-07	1.060	1.070	1.060	1.070	1.070	208,200
2026-08-06	1.070	1.070	1.050	1.070	1.070	201,400
2026-08-05	1.060	1.070	1.030	1.070	1.070	904,300
2026-08-04	1.070	1.080	1.050	1.050	1.050	552,900
2026-08-03	1.060	1.070	1.050	1.060	1.060	576,400
2026-07-31	1.060	1.080	1.060	1.060	1.060	64,800
2026-07-30	1.060	1.090	1.050	1.060	1.060	597,100
2026-07-29	1.090	1.100	1.050	1.060	1.060	766,700
2026-07-28	1.090	1.100	1.080	1.100	1.100	294,100

Page 1 of 10 · 566 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.