Teck Guan Perdana Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-11	1.650	1.650	1.650	1.650	1.468	5,000
2023-07-10	1.630	1.690	1.630	1.690	1.503	2,700
2023-07-07	1.600	1.750	1.600	1.690	1.503	31,600
2023-07-06	1.590	1.590	1.590	1.590	1.414	2,700
2023-07-05	1.580	1.590	1.570	1.590	1.414	6,000
2023-07-03	1.550	1.550	1.550	1.550	1.379	1,000
2023-06-30	1.570	1.570	1.550	1.550	1.379	7,600
2023-06-28	1.570	1.570	1.570	1.570	1.397	3,000
2023-06-27	1.530	1.570	1.530	1.560	1.388	2,800
2023-06-26	1.500	1.500	1.500	1.500	1.334	5,800
2023-06-21	1.510	1.510	1.510	1.510	1.343	1,000
2023-06-20	1.500	1.500	1.500	1.500	1.334	1,000
2023-06-16	1.510	1.550	1.510	1.510	1.343	3,500
2023-06-14	1.500	1.500	1.490	1.500	1.334	6,100
2023-06-12	1.460	1.510	1.460	1.510	1.343	17,000
2023-06-08	1.460	1.550	1.460	1.550	1.379	1,200
2023-06-07	1.480	1.480	1.460	1.470	1.308	96,600
2023-06-06	1.590	1.590	1.480	1.480	1.317	66,600
2023-06-02	1.590	1.590	1.590	1.590	1.414	2,000
2023-06-01	1.590	1.590	1.590	1.590	1.414	3,200
2023-05-31	1.550	1.550	1.530	1.540	1.370	40,500
2023-05-30	1.590	1.650	1.570	1.570	1.397	160,700
2023-05-26	1.600	1.630	1.600	1.630	1.450	27,500
2023-05-23	1.600	1.600	1.600	1.600	1.423	2,000
2023-05-22	1.600	1.600	1.600	1.600	1.423	16,000
2023-05-19	1.620	1.620	1.620	1.620	1.441	23,000
2023-05-18	1.620	1.620	1.600	1.600	1.423	49,800
2023-05-16	1.690	1.690	1.620	1.620	1.441	27,600
2023-05-15	1.700	1.700	1.700	1.700	1.512	1,000
2023-05-12	1.640	1.640	1.630	1.630	1.450	23,000
2023-05-11	1.660	1.660	1.650	1.650	1.468	11,300
2023-05-10	1.670	1.670	1.670	1.670	1.486	6,000
2023-05-09	1.670	1.670	1.670	1.670	1.486	34,500
2023-05-08	1.670	1.670	1.670	1.670	1.486	2,900
2023-05-03	1.620	1.620	1.620	1.620	1.441	500
2023-05-02	1.660	1.660	1.620	1.620	1.441	3,000
2023-04-28	1.660	1.690	1.660	1.690	1.503	1,800
2023-04-27	1.660	1.690	1.660	1.690	1.503	6,000
2023-04-26	1.630	1.640	1.630	1.640	1.459	3,500
2023-04-25	1.630	1.650	1.630	1.650	1.468	12,000
2023-04-18	1.650	1.650	1.650	1.650	1.468	56,000
2023-04-17	1.670	1.670	1.650	1.650	1.468	63,100
2023-04-13	1.740	1.740	1.720	1.720	1.530	23,700
2023-04-12	1.630	1.720	1.630	1.720	1.530	4,200
2023-04-11	1.680	1.690	1.670	1.670	1.486	7,100
2023-04-10	1.730	1.730	1.700	1.700	1.512	19,400
2023-04-07	1.720	1.720	1.720	1.720	1.530	15,000
2023-04-06	1.730	1.730	1.720	1.730	1.539	8,200
2023-04-05	1.730	1.730	1.730	1.730	1.539	8,200
2023-04-04	1.720	1.750	1.720	1.750	1.557	7,000
2023-04-03	1.710	1.750	1.710	1.730	1.539	48,300
2023-03-31	1.820	1.830	1.820	1.820	1.619	16,300
2023-03-30	1.830	1.830	1.780	1.780	1.583	5,000
2023-03-29	1.780	1.830	1.780	1.830	1.628	27,000
2023-03-28	1.740	1.780	1.740	1.780	1.583	1,300
2023-03-27	1.720	1.720	1.720	1.720	1.530	1,000
2023-03-24	1.710	1.780	1.700	1.780	1.583	18,000
2023-03-23	1.750	1.750	1.750	1.750	1.557	15,000
2023-03-22	1.750	1.750	1.740	1.740	1.548	5,800
2023-03-21	1.750	1.750	1.730	1.750	1.557	12,200

← NewerPage 12 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.