Teck Guan Perdana Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	1.590	1.600	1.570	1.580	1.370	62,900
2022-05-18	1.590	1.610	1.590	1.610	1.396	79,500
2022-05-17	1.660	1.670	1.590	1.590	1.379	249,500
2022-05-13	1.600	1.660	1.570	1.640	1.422	117,600
2022-05-12	1.630	1.630	1.560	1.590	1.379	62,100
2022-05-11	1.600	1.680	1.600	1.660	1.440	221,500
2022-05-10	1.580	1.640	1.580	1.590	1.379	110,100
2022-05-09	1.700	1.720	1.590	1.620	1.405	526,000
2022-05-06	1.840	1.840	1.710	1.760	1.526	593,000
2022-05-05	1.970	1.970	1.860	1.860	1.613	222,900
2022-04-29	1.980	1.980	1.910	1.960	1.700	319,500
2022-04-28	2.030	2.030	1.940	1.980	1.717	223,000
2022-04-27	1.950	2.000	1.910	1.980	1.717	116,100
2022-04-26	1.990	2.050	1.990	1.990	1.726	82,000
2022-04-25	2.020	2.180	1.970	1.980	1.717	1,632,400
2022-04-22	2.040	2.070	2.000	2.020	1.752	112,100
2022-04-21	2.070	2.140	2.040	2.040	1.769	125,600
2022-04-20	2.060	2.170	2.060	2.070	1.795	400,700
2022-04-18	1.950	2.070	1.950	2.060	1.787	297,800
2022-04-15	1.970	1.970	1.900	1.920	1.665	126,400
2022-04-14	1.960	2.000	1.930	1.970	1.709	79,600
2022-04-13	2.000	2.000	1.910	1.960	1.700	173,600
2022-04-12	2.060	2.120	1.920	1.940	1.683	391,900
2022-04-11	2.090	2.150	2.020	2.060	1.787	324,700
2022-04-08	2.020	2.120	2.000	2.060	1.787	242,900
2022-04-07	2.200	2.270	2.020	2.020	1.752	899,000
2022-04-06	1.980	2.260	1.960	2.260	1.960	1,559,200
2022-04-05	1.920	1.980	1.870	1.960	1.700	848,100
2022-04-04	1.690	2.080	1.600	1.860	1.613	2,148,600
2022-04-01	1.650	1.760	1.570	1.630	1.414	1,983,400
2022-03-31	1.370	1.370	1.370	1.370	1.188	10,000
2022-03-30	1.410	1.410	1.380	1.380	1.197	5,500
2022-03-29	1.410	1.420	1.410	1.410	1.223	12,000
2022-03-25	1.380	1.380	1.380	1.380	1.197	20,000
2022-03-22	1.460	1.490	1.380	1.380	1.197	6,900
2022-03-18	1.460	1.460	1.450	1.450	1.258	2,100
2022-03-17	1.460	1.460	1.450	1.450	1.258	1,100
2022-03-16	1.480	1.490	1.460	1.460	1.266	2,100
2022-03-09	1.420	1.460	1.420	1.460	1.266	1,200
2022-03-07	1.410	1.410	1.410	1.410	1.223	30,000
2022-03-04	1.530	1.530	1.450	1.460	1.266	30,800
2022-03-03	1.520	1.580	1.460	1.510	1.310	97,000
2022-03-02	1.450	1.490	1.440	1.490	1.292	144,600
2022-02-28	1.480	1.480	1.420	1.460	1.266	49,800
2022-02-25	1.450	1.470	1.440	1.470	1.275	67,200
2022-02-24	1.440	1.480	1.400	1.420	1.232	107,000
2022-02-23	1.380	1.430	1.380	1.430	1.240	11,200
2022-02-22	1.350	1.440	1.350	1.400	1.214	105,100
2022-02-21	1.320	1.360	1.320	1.360	1.180	14,600
2022-02-18	1.370	1.370	1.350	1.360	1.180	13,900
2022-02-17	1.320	1.400	1.310	1.370	1.188	117,100
2022-02-16	1.330	1.330	1.280	1.320	1.145	6,900
2022-02-15	1.300	1.350	1.300	1.330	1.154	39,200
2022-02-14	1.320	1.320	1.310	1.310	1.136	23,600
2022-02-11	1.300	1.320	1.300	1.320	1.145	13,900
2022-02-10	1.320	1.320	1.300	1.310	1.136	18,000
2022-02-09	1.330	1.330	1.330	1.330	1.154	500
2022-02-08	1.240	1.290	1.240	1.290	1.119	4,700
2022-02-07	1.250	1.250	1.250	1.250	1.084	2,000
2022-02-04	1.260	1.260	1.260	1.260	1.093	9,900

← NewerPage 16 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.