Teck Guan Perdana Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	1.180	1.190	1.170	1.190	1.059	46,200
2022-08-18	1.210	1.210	1.170	1.170	1.041	107,000
2022-08-17	1.160	1.210	1.160	1.210	1.076	42,500
2022-08-16	1.150	1.150	1.150	1.150	1.023	700
2022-08-15	1.210	1.210	1.210	1.210	1.076	1,000
2022-08-12	1.180	1.210	1.180	1.210	1.076	12,200
2022-08-11	1.180	1.180	1.180	1.180	1.050	13,800
2022-08-10	1.180	1.180	1.180	1.180	1.050	9,600
2022-08-05	1.170	1.170	1.160	1.170	1.041	28,000
2022-08-04	1.220	1.220	1.180	1.180	1.050	14,000
2022-08-03	1.220	1.220	1.220	1.220	1.085	1,000
2022-08-01	1.180	1.180	1.180	1.180	1.050	2,000
2022-07-29	1.200	1.200	1.180	1.180	1.050	12,400
2022-07-28	1.200	1.210	1.200	1.200	1.067	44,600
2022-07-27	1.170	1.200	1.170	1.200	1.067	33,200
2022-07-26	1.190	1.200	1.190	1.200	1.041	22,600
2022-07-25	1.200	1.210	1.160	1.160	1.006	23,300
2022-07-22	1.200	1.200	1.200	1.200	1.041	2,000
2022-07-21	1.180	1.200	1.180	1.200	1.041	16,600
2022-07-20	1.170	1.180	1.120	1.180	1.023	153,400
2022-07-19	1.170	1.170	1.150	1.150	0.997	32,000
2022-07-15	1.200	1.200	1.200	1.200	1.041	5,000
2022-07-14	1.230	1.230	1.180	1.180	1.023	3,300
2022-07-13	1.200	1.220	1.200	1.220	1.058	37,700
2022-07-12	1.190	1.210	1.190	1.210	1.049	10,000
2022-07-08	1.190	1.190	1.190	1.190	1.032	500
2022-07-07	1.150	1.190	1.150	1.190	1.032	38,000
2022-07-06	1.190	1.190	1.160	1.190	1.032	76,300
2022-07-05	1.130	1.190	1.130	1.190	1.032	95,100
2022-07-04	1.180	1.180	1.100	1.120	0.971	105,400
2022-07-01	1.220	1.240	1.140	1.180	1.023	457,700
2022-06-30	1.340	1.400	1.340	1.370	1.188	100,900
2022-06-29	1.250	1.250	1.250	1.250	1.084	1,900
2022-06-28	1.300	1.300	1.300	1.300	1.128	5,000
2022-06-27	1.260	1.270	1.260	1.270	1.102	2,100
2022-06-24	1.220	1.280	1.220	1.280	1.110	132,000
2022-06-23	1.210	1.230	1.180	1.220	1.058	50,600
2022-06-22	1.310	1.320	1.210	1.210	1.049	95,100
2022-06-21	1.330	1.330	1.320	1.320	1.145	95,000
2022-06-20	1.330	1.330	1.320	1.320	1.145	28,000
2022-06-17	1.330	1.340	1.320	1.320	1.145	24,000
2022-06-16	1.420	1.420	1.330	1.330	1.154	76,700
2022-06-15	1.460	1.460	1.410	1.410	1.223	71,900
2022-06-14	1.480	1.490	1.460	1.460	1.266	27,000
2022-06-13	1.560	1.560	1.440	1.490	1.292	54,100
2022-06-10	1.570	1.590	1.530	1.570	1.362	34,000
2022-06-09	1.570	1.590	1.570	1.590	1.379	52,100
2022-06-08	1.580	1.600	1.580	1.580	1.370	23,300
2022-06-07	1.570	1.610	1.570	1.570	1.362	113,500
2022-06-03	1.570	1.620	1.570	1.590	1.379	79,400
2022-06-02	1.570	1.590	1.570	1.590	1.379	40,800
2022-06-01	1.590	1.590	1.570	1.570	1.362	31,800
2022-05-31	1.590	1.590	1.570	1.580	1.370	29,500
2022-05-30	1.590	1.620	1.570	1.570	1.362	56,000
2022-05-27	1.590	1.660	1.590	1.640	1.422	8,500
2022-05-26	1.570	1.600	1.540	1.600	1.388	122,200
2022-05-25	1.600	1.600	1.570	1.570	1.362	46,900
2022-05-24	1.610	1.620	1.580	1.580	1.370	92,200
2022-05-23	1.610	1.640	1.610	1.610	1.396	95,100
2022-05-20	1.580	1.620	1.570	1.590	1.379	72,400

← NewerPage 15 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.