Well Chip Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-17	1.550	1.550	1.530	1.540	1.468	228,800
2025-11-14	1.540	1.570	1.520	1.560	1.487	336,600
2025-11-13	1.540	1.560	1.530	1.550	1.478	244,900
2025-11-12	1.580	1.580	1.520	1.560	1.487	251,600
2025-11-11	1.550	1.580	1.540	1.580	1.506	263,400
2025-11-10	1.490	1.550	1.490	1.530	1.458	514,400
2025-11-07	1.470	1.500	1.470	1.480	1.411	480,000
2025-11-06	1.450	1.490	1.450	1.490	1.420	133,700
2025-11-05	1.440	1.490	1.420	1.470	1.401	334,700
2025-11-04	1.490	1.490	1.460	1.470	1.401	295,400
2025-11-03	1.510	1.530	1.490	1.500	1.430	489,000
2025-10-31	1.510	1.550	1.500	1.520	1.449	754,600
2025-10-30	1.530	1.530	1.450	1.520	1.449	2,388,800
2025-10-29	1.550	1.570	1.500	1.540	1.468	940,800
2025-10-28	1.540	1.570	1.530	1.550	1.478	583,300
2025-10-27	1.650	1.680	1.520	1.570	1.497	1,820,700
2025-10-24	1.640	1.690	1.630	1.650	1.573	1,037,100
2025-10-23	1.630	1.660	1.600	1.610	1.535	1,296,000
2025-10-22	1.730	1.750	1.630	1.630	1.554	2,498,100
2025-10-21	1.730	1.760	1.690	1.750	1.668	3,128,500
2025-10-17	1.740	1.780	1.680	1.710	1.630	4,369,100
2025-10-16	1.690	1.750	1.690	1.730	1.649	2,094,600
2025-10-15	1.700	1.730	1.680	1.700	1.621	774,000
2025-10-14	1.640	1.720	1.640	1.690	1.611	2,185,600
2025-10-13	1.630	1.650	1.600	1.640	1.563	1,055,600
2025-10-10	1.630	1.660	1.630	1.640	1.563	553,500
2025-10-09	1.640	1.660	1.630	1.650	1.573	752,600
2025-10-08	1.610	1.650	1.610	1.630	1.554	1,311,100
2025-10-07	1.660	1.660	1.610	1.610	1.535	1,441,600
2025-10-06	1.640	1.690	1.640	1.660	1.582	567,700
2025-10-03	1.620	1.660	1.620	1.640	1.563	678,500
2025-10-02	1.690	1.700	1.620	1.620	1.544	762,700
2025-10-01	1.670	1.710	1.670	1.670	1.592	863,600
2025-09-30	1.620	1.690	1.620	1.660	1.582	1,051,100
2025-09-29	1.650	1.660	1.610	1.610	1.535	545,900
2025-09-26	1.610	1.660	1.610	1.640	1.563	315,300
2025-09-25	1.640	1.690	1.610	1.620	1.544	659,500
2025-09-24	1.710	1.720	1.650	1.650	1.573	481,300
2025-09-23	1.700	1.710	1.670	1.710	1.630	203,100
2025-09-22	1.670	1.700	1.620	1.700	1.621	134,100
2025-09-19	1.640	1.690	1.570	1.690	1.611	982,800
2025-09-18	1.700	1.710	1.640	1.650	1.573	602,800
2025-09-17	1.710	1.730	1.690	1.700	1.621	241,200
2025-09-16	1.710	1.710	1.710	1.710	1.630	0
2025-09-15	1.710	1.710	1.710	1.710	1.630	0
2025-09-12	1.740	1.740	1.690	1.710	1.630	385,000
2025-09-11	1.740	1.770	1.710	1.730	1.649	1,031,100
2025-09-10	1.650	1.740	1.640	1.740	1.659	2,091,500
2025-09-09	1.660	1.660	1.630	1.650	1.573	387,100
2025-09-08	1.640	1.650	1.630	1.650	1.573	948,800
2025-09-05	1.640	1.640	1.640	1.640	1.563	0
2025-09-04	1.650	1.680	1.620	1.640	1.563	391,900
2025-09-03	1.580	1.680	1.580	1.650	1.573	2,333,200
2025-09-02	1.520	1.580	1.480	1.580	1.506	1,578,700
2025-09-01	1.490	1.490	1.490	1.490	1.420	0
2025-08-29	1.390	1.520	1.390	1.490	1.420	1,997,800
2025-08-28	1.420	1.430	1.380	1.420	1.354	69,600
2025-08-27	1.420	1.470	1.420	1.420	1.354	3,654,900
2025-08-26	1.370	1.400	1.350	1.370	1.306	252,600
2025-08-25	1.420	1.430	1.370	1.370	1.306	1,503,800

← NewerPage 5 of 10 · 570 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.