Teck Guan Perdana Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 1.260 | 1.320 | 1.260 | 1.320 | 1.145 | 39,500 |
| 2022-01-27 | 1.200 | 1.200 | 1.200 | 1.200 | 1.041 | 1,000 |
| 2022-01-25 | 1.200 | 1.200 | 1.200 | 1.200 | 1.041 | 6,000 |
| 2022-01-24 | 1.230 | 1.230 | 1.230 | 1.230 | 1.067 | 1,500 |
| 2022-01-21 | 1.200 | 1.200 | 1.200 | 1.200 | 1.041 | 1,500 |
| 2022-01-20 | 1.200 | 1.200 | 1.190 | 1.190 | 1.032 | 6,100 |
| 2022-01-19 | 1.210 | 1.210 | 1.210 | 1.210 | 1.049 | 10,000 |
| 2022-01-14 | 1.260 | 1.260 | 1.260 | 1.260 | 1.093 | 1,000 |
| 2022-01-13 | 1.260 | 1.280 | 1.230 | 1.230 | 1.067 | 28,200 |
| 2022-01-07 | 1.280 | 1.280 | 1.230 | 1.230 | 1.067 | 8,900 |
| 2022-01-06 | 1.280 | 1.280 | 1.280 | 1.280 | 1.110 | 5,000 |
| 2022-01-05 | 1.280 | 1.290 | 1.280 | 1.280 | 1.110 | 20,000 |
| 2022-01-04 | 1.250 | 1.280 | 1.250 | 1.250 | 1.084 | 144,400 |
| 2022-01-03 | 1.190 | 1.260 | 1.190 | 1.250 | 1.084 | 65,100 |
| 2021-12-31 | 1.300 | 1.300 | 1.200 | 1.240 | 1.075 | 120,700 |
| 2021-12-29 | 1.320 | 1.380 | 1.320 | 1.380 | 1.197 | 3,500 |
| 2021-12-28 | 1.300 | 1.380 | 1.300 | 1.380 | 1.197 | 17,700 |
| 2021-12-24 | 1.280 | 1.300 | 1.280 | 1.300 | 1.128 | 5,000 |
| 2021-12-21 | 1.280 | 1.280 | 1.280 | 1.280 | 1.110 | 5,500 |
| 2021-12-15 | 1.280 | 1.300 | 1.280 | 1.300 | 1.128 | 11,100 |
| 2021-12-08 | 1.340 | 1.340 | 1.340 | 1.340 | 1.162 | 2,200 |
| 2021-12-02 | 1.290 | 1.290 | 1.290 | 1.290 | 1.119 | 6,500 |
| 2021-12-01 | 1.290 | 1.290 | 1.290 | 1.290 | 1.119 | 5,200 |
| 2021-11-30 | 1.290 | 1.350 | 1.290 | 1.350 | 1.171 | 10,900 |
| 2021-11-29 | 1.300 | 1.350 | 1.290 | 1.290 | 1.119 | 28,500 |
| 2021-11-26 | 1.300 | 1.300 | 1.280 | 1.280 | 1.110 | 22,100 |
| 2021-11-24 | 1.350 | 1.350 | 1.350 | 1.350 | 1.171 | 300 |
| 2021-11-23 | 1.320 | 1.320 | 1.300 | 1.300 | 1.128 | 10,000 |
| 2021-11-22 | 1.320 | 1.320 | 1.310 | 1.310 | 1.136 | 1,200 |
| 2021-11-19 | 1.310 | 1.310 | 1.310 | 1.310 | 1.136 | 5,000 |
| 2021-11-16 | 1.350 | 1.350 | 1.350 | 1.350 | 1.171 | 10,000 |
| 2021-11-15 | 1.350 | 1.350 | 1.350 | 1.350 | 1.171 | 5,000 |
| 2021-11-12 | 1.350 | 1.380 | 1.350 | 1.380 | 1.197 | 14,800 |
| 2021-11-11 | 1.340 | 1.340 | 1.340 | 1.340 | 1.162 | 5,000 |
| 2021-11-10 | 1.370 | 1.390 | 1.370 | 1.390 | 1.206 | 10,000 |
| 2021-11-09 | 1.350 | 1.350 | 1.330 | 1.330 | 1.154 | 10,200 |
| 2021-11-08 | 1.330 | 1.390 | 1.320 | 1.390 | 1.206 | 69,000 |
| 2021-11-05 | 1.350 | 1.350 | 1.350 | 1.350 | 1.171 | 1,100 |
| 2021-11-03 | 1.370 | 1.370 | 1.340 | 1.340 | 1.162 | 40,300 |
| 2021-11-01 | 1.380 | 1.380 | 1.360 | 1.370 | 1.188 | 15,200 |
| 2021-10-29 | 1.390 | 1.390 | 1.390 | 1.390 | 1.206 | 5,900 |
| 2021-10-28 | 1.400 | 1.440 | 1.390 | 1.390 | 1.206 | 29,000 |
| 2021-10-26 | 1.440 | 1.440 | 1.420 | 1.420 | 1.232 | 6,000 |
| 2021-10-25 | 1.440 | 1.440 | 1.440 | 1.440 | 1.249 | 5,000 |
| 2021-10-22 | 1.410 | 1.410 | 1.400 | 1.400 | 1.214 | 15,900 |
| 2021-10-21 | 1.430 | 1.430 | 1.400 | 1.400 | 1.214 | 15,600 |
| 2021-10-20 | 1.460 | 1.460 | 1.410 | 1.420 | 1.232 | 30,200 |
| 2021-10-18 | 1.420 | 1.420 | 1.420 | 1.420 | 1.232 | 3,000 |
| 2021-10-15 | 1.420 | 1.420 | 1.420 | 1.420 | 1.232 | 1,100 |
| 2021-10-14 | 1.420 | 1.490 | 1.410 | 1.440 | 1.249 | 59,000 |
← NewerPage 17 of 17 · 1,010 trading days
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.