Teck Guan Perdana Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	1.650	1.650	1.650	1.650	1.512	1,000
2023-10-25	1.650	1.650	1.650	1.650	1.512	1,000
2023-10-24	1.650	1.650	1.650	1.650	1.512	1,000
2023-10-23	1.550	1.650	1.550	1.650	1.512	3,100
2023-10-20	1.550	1.610	1.550	1.610	1.475	6,100
2023-10-16	1.650	1.650	1.650	1.650	1.512	2,000
2023-10-13	1.650	1.650	1.650	1.650	1.512	1,000
2023-10-12	1.650	1.650	1.650	1.650	1.512	1,000
2023-10-11	1.650	1.650	1.650	1.650	1.512	2,000
2023-10-10	1.650	1.650	1.650	1.650	1.512	1,000
2023-10-09	1.650	1.650	1.590	1.590	1.457	11,000
2023-10-06	1.650	1.650	1.650	1.650	1.512	2,000
2023-10-05	1.610	1.650	1.580	1.640	1.503	25,300
2023-10-04	1.650	1.650	1.610	1.610	1.475	5,900
2023-10-03	1.680	1.680	1.610	1.650	1.512	6,000
2023-10-02	1.590	1.680	1.590	1.680	1.539	2,000
2023-09-29	1.680	1.680	1.680	1.680	1.539	1,000
2023-09-27	1.700	1.700	1.690	1.690	1.549	15,500
2023-09-25	1.700	1.700	1.610	1.700	1.558	3,000
2023-09-22	1.680	1.700	1.620	1.700	1.558	38,100
2023-09-20	1.670	1.670	1.600	1.600	1.466	13,500
2023-09-15	1.650	1.650	1.600	1.600	1.466	18,800
2023-09-14	1.680	1.680	1.680	1.680	1.539	1,000
2023-09-13	1.680	1.680	1.680	1.680	1.539	1,000
2023-09-12	1.680	1.680	1.590	1.680	1.539	7,100
2023-09-11	1.580	1.580	1.580	1.580	1.448	2,000
2023-09-08	1.680	1.680	1.680	1.680	1.539	3,900
2023-09-07	1.680	1.680	1.680	1.680	1.539	1,000
2023-09-06	1.680	1.680	1.680	1.680	1.539	2,000
2023-09-05	1.660	1.680	1.660	1.680	1.539	6,000
2023-09-04	1.660	1.660	1.570	1.580	1.448	10,300
2023-09-01	1.650	1.660	1.570	1.640	1.503	12,000
2023-08-30	1.660	1.660	1.560	1.560	1.430	14,000
2023-08-29	1.680	1.680	1.670	1.670	1.530	3,000
2023-08-28	1.660	1.660	1.660	1.660	1.521	1,000
2023-08-24	1.660	1.660	1.660	1.660	1.521	2,000
2023-08-23	1.650	1.680	1.650	1.660	1.521	5,700
2023-08-22	1.650	1.650	1.650	1.650	1.512	1,000
2023-08-21	1.690	1.690	1.650	1.650	1.512	6,900
2023-08-18	1.630	1.650	1.630	1.640	1.503	7,500
2023-08-17	1.610	1.610	1.610	1.610	1.475	50,000
2023-08-16	1.680	1.680	1.600	1.610	1.475	19,200
2023-08-15	1.650	1.650	1.600	1.600	1.466	12,000
2023-08-14	1.590	1.690	1.590	1.690	1.549	5,200
2023-08-10	1.690	1.690	1.690	1.690	1.549	1,000
2023-08-09	1.610	1.610	1.610	1.610	1.475	5,500
2023-08-08	1.610	1.610	1.600	1.610	1.475	14,900
2023-08-07	1.610	1.610	1.610	1.610	1.475	17,300
2023-08-04	1.630	1.630	1.610	1.610	1.475	5,000
2023-08-03	1.600	1.630	1.600	1.620	1.485	17,500
2023-08-01	1.610	1.640	1.610	1.640	1.503	3,000
2023-07-31	1.610	1.610	1.610	1.610	1.475	7,000
2023-07-28	1.610	1.620	1.610	1.620	1.485	10,000
2023-07-26	1.600	1.650	1.570	1.650	1.512	12,000
2023-07-25	1.680	1.720	1.680	1.710	1.521	36,900
2023-07-24	1.680	1.710	1.680	1.680	1.494	17,000
2023-07-21	1.680	1.680	1.680	1.680	1.494	10,000
2023-07-20	1.690	1.700	1.650	1.680	1.494	20,000
2023-07-18	1.750	1.750	1.750	1.750	1.557	300
2023-07-13	1.740	1.760	1.740	1.760	1.566	4,500

← NewerPage 11 of 17 · 1,010 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.0700 MYR
2025-07-10	0.0500 MYR
2024-07-25	0.0400 MYR
2023-07-26	0.0500 MYR
2022-07-27	0.0300 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.