Teck Guan Perdana Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	1.440	1.440	1.310	1.310	1.165	2,300
2022-12-09	1.450	1.450	1.450	1.450	1.290	200
2022-12-08	1.400	1.400	1.400	1.400	1.245	500
2022-12-06	1.380	1.380	1.380	1.380	1.228	3,000
2022-12-05	1.260	1.380	1.260	1.380	1.228	34,100
2022-12-02	1.320	1.320	1.300	1.300	1.156	11,000
2022-12-01	1.320	1.320	1.320	1.320	1.174	1,500
2022-11-30	1.300	1.320	1.300	1.320	1.174	19,500
2022-11-29	1.330	1.330	1.280	1.280	1.139	4,400
2022-11-24	1.300	1.300	1.240	1.300	1.156	8,300
2022-11-23	1.220	1.240	1.220	1.240	1.103	11,000
2022-11-22	1.230	1.240	1.230	1.240	1.103	8,200
2022-11-21	1.220	1.250	1.220	1.250	1.112	7,000
2022-11-17	1.280	1.280	1.280	1.280	1.139	17,000
2022-11-15	1.270	1.280	1.270	1.280	1.139	34,200
2022-11-11	1.270	1.270	1.240	1.270	1.130	13,800
2022-11-10	1.250	1.250	1.250	1.250	1.112	10,700
2022-11-08	1.280	1.280	1.250	1.250	1.112	30,000
2022-11-04	1.230	1.280	1.230	1.280	1.139	23,700
2022-11-01	1.280	1.280	1.280	1.280	1.139	4,200
2022-10-28	1.240	1.250	1.230	1.250	1.112	8,100
2022-10-27	1.250	1.250	1.240	1.240	1.103	6,000
2022-10-26	1.240	1.280	1.230	1.240	1.103	20,000
2022-10-25	1.240	1.240	1.240	1.240	1.103	5,000
2022-10-21	1.250	1.260	1.240	1.240	1.103	6,900
2022-10-20	1.240	1.260	1.240	1.260	1.121	39,000
2022-10-19	1.220	1.240	1.220	1.240	1.103	5,200
2022-10-17	1.250	1.250	1.220	1.230	1.094	20,200
2022-10-14	1.220	1.260	1.220	1.260	1.121	5,000
2022-10-13	1.220	1.220	1.220	1.220	1.085	7,400
2022-10-12	1.230	1.230	1.210	1.210	1.076	5,100
2022-10-11	1.240	1.250	1.220	1.240	1.103	26,600
2022-10-07	1.250	1.290	1.250	1.290	1.148	11,200
2022-10-06	1.260	1.280	1.260	1.280	1.139	9,400
2022-10-05	1.300	1.300	1.270	1.280	1.139	8,500
2022-10-04	1.280	1.280	1.240	1.280	1.139	4,000
2022-10-03	1.250	1.330	1.250	1.280	1.139	52,200
2022-09-30	1.150	1.150	1.150	1.150	1.023	8,000
2022-09-29	1.170	1.170	1.160	1.160	1.032	36,600
2022-09-28	1.170	1.170	1.170	1.170	1.041	1,000
2022-09-27	1.170	1.170	1.170	1.170	1.041	7,000
2022-09-26	1.150	1.200	1.150	1.170	1.041	144,900
2022-09-23	1.210	1.210	1.210	1.210	1.076	10,100
2022-09-21	1.200	1.200	1.200	1.200	1.067	12,000
2022-09-20	1.200	1.200	1.200	1.200	1.067	5,000
2022-09-19	1.190	1.200	1.160	1.200	1.067	24,000
2022-09-15	1.190	1.200	1.190	1.190	1.059	17,300
2022-09-14	1.140	1.190	1.140	1.170	1.041	42,000
2022-09-13	1.170	1.170	1.150	1.150	1.023	33,000
2022-09-12	1.180	1.180	1.180	1.180	1.050	7,800
2022-09-09	1.170	1.170	1.170	1.170	1.041	600
2022-09-08	1.240	1.240	1.200	1.200	1.067	19,500
2022-09-01	1.210	1.210	1.210	1.210	1.076	11,000
2022-08-30	1.190	1.210	1.190	1.210	1.076	20,100
2022-08-29	1.200	1.200	1.190	1.190	1.059	68,000
2022-08-26	1.210	1.210	1.210	1.210	1.076	900
2022-08-25	1.200	1.290	1.200	1.230	1.094	221,100
2022-08-24	1.200	1.200	1.200	1.200	1.067	27,000
2022-08-23	1.200	1.200	1.190	1.190	1.059	35,000
2022-08-22	1.170	1.170	1.170	1.170	1.041	6,000

← NewerPage 14 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.