Teck Guan Perdana Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	1.730	1.730	1.730	1.730	1.539	7,500
2023-03-17	1.720	1.750	1.720	1.750	1.557	9,500
2023-03-16	1.710	1.730	1.710	1.730	1.539	25,000
2023-03-15	1.760	1.760	1.760	1.760	1.566	10,000
2023-03-14	1.800	1.800	1.750	1.750	1.557	32,600
2023-03-13	1.800	1.800	1.800	1.800	1.601	6,900
2023-03-09	1.810	1.850	1.810	1.850	1.646	11,000
2023-03-08	1.860	1.860	1.860	1.860	1.655	500
2023-03-07	1.780	1.850	1.780	1.820	1.619	51,500
2023-03-06	1.780	1.780	1.770	1.780	1.583	10,000
2023-03-03	1.840	1.840	1.770	1.830	1.628	22,800
2023-03-02	1.770	1.900	1.770	1.850	1.646	4,500
2023-03-01	1.780	1.810	1.760	1.810	1.610	36,500
2023-02-28	1.810	1.810	1.810	1.810	1.610	3,000
2023-02-27	1.810	1.810	1.810	1.810	1.610	1,000
2023-02-24	1.750	1.820	1.750	1.810	1.610	9,600
2023-02-23	1.780	1.780	1.760	1.760	1.566	5,000
2023-02-22	1.790	1.800	1.770	1.780	1.583	107,200
2023-02-21	1.800	1.800	1.800	1.800	1.601	26,000
2023-02-20	1.790	1.820	1.780	1.800	1.601	58,800
2023-02-17	1.820	1.830	1.800	1.800	1.601	71,500
2023-02-16	1.840	1.840	1.840	1.840	1.637	5,000
2023-02-15	1.840	1.840	1.840	1.840	1.637	6,000
2023-02-14	1.840	1.920	1.840	1.840	1.637	14,400
2023-02-13	1.810	1.820	1.810	1.810	1.610	46,500
2023-02-10	1.840	1.840	1.810	1.820	1.619	40,500
2023-02-09	1.820	1.830	1.820	1.830	1.628	6,900
2023-02-08	1.850	1.860	1.820	1.850	1.646	148,500
2023-02-07	1.860	1.880	1.850	1.850	1.646	69,100
2023-02-03	1.870	1.870	1.860	1.860	1.655	21,500
2023-02-02	1.860	1.880	1.860	1.860	1.655	27,000
2023-01-31	1.870	1.880	1.860	1.860	1.655	269,500
2023-01-30	1.870	1.880	1.850	1.880	1.672	26,400
2023-01-27	1.860	1.890	1.850	1.880	1.672	46,400
2023-01-26	1.890	1.890	1.850	1.860	1.655	19,000
2023-01-25	1.890	1.900	1.870	1.890	1.681	51,100
2023-01-20	1.870	1.890	1.850	1.890	1.681	78,000
2023-01-19	1.860	1.890	1.860	1.880	1.672	59,800
2023-01-18	1.890	1.930	1.870	1.870	1.663	266,100
2023-01-17	1.920	1.940	1.870	1.890	1.681	197,900
2023-01-16	1.950	2.000	1.890	1.900	1.690	298,700
2023-01-13	1.830	1.990	1.800	1.910	1.699	609,400
2023-01-12	1.820	1.840	1.760	1.830	1.628	97,500
2023-01-11	1.810	1.810	1.810	1.810	1.610	200
2023-01-10	1.850	1.850	1.760	1.800	1.601	96,100
2023-01-09	1.830	1.850	1.820	1.830	1.628	88,800
2023-01-06	1.840	1.850	1.800	1.820	1.619	59,400
2023-01-05	1.780	1.850	1.770	1.820	1.619	319,000
2023-01-04	1.720	1.810	1.720	1.780	1.583	173,300
2023-01-03	1.800	1.820	1.710	1.740	1.548	219,300
2022-12-30	1.960	1.960	1.690	1.770	1.575	806,400
2022-12-27	1.490	1.550	1.490	1.510	1.343	7,000
2022-12-23	1.490	1.490	1.490	1.490	1.325	200
2022-12-22	1.410	1.480	1.410	1.480	1.317	43,800
2022-12-21	1.410	1.410	1.410	1.410	1.254	35,000
2022-12-20	1.390	1.430	1.390	1.430	1.272	25,200
2022-12-19	1.320	1.390	1.320	1.390	1.237	3,200
2022-12-16	1.360	1.360	1.360	1.360	1.210	6,000
2022-12-15	1.380	1.380	1.380	1.380	1.228	2,500
2022-12-13	1.390	1.390	1.350	1.390	1.237	2,800

← NewerPage 13 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.