Teck Guan Perdana Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.870	1.870	1.870	1.870	1.870	100
2026-07-23	1.870	1.870	1.870	1.870	1.870	0
2026-07-22	1.870	1.870	1.870	1.870	1.870	100
2026-07-21	1.760	1.870	1.760	1.870	1.870	3,300
2026-07-20	1.760	1.760	1.760	1.760	1.760	3,000
2026-07-17	1.850	1.850	1.750	1.760	1.760	5,700
2026-07-16	1.730	1.850	1.730	1.850	1.850	8,400
2026-07-15	1.800	1.800	1.800	1.800	1.800	2,200
2026-07-14	1.850	1.850	1.850	1.850	1.850	200
2026-07-13	1.820	1.820	1.820	1.820	1.820	0
2026-07-10	1.730	1.820	1.730	1.820	1.820	1,800
2026-07-09	1.830	1.830	1.830	1.830	1.830	0
2026-07-08	1.830	1.830	1.830	1.830	1.830	200
2026-07-07	1.850	1.850	1.850	1.850	1.850	200
2026-07-06	1.800	1.800	1.800	1.800	1.800	0
2026-07-03	1.750	1.800	1.750	1.800	1.800	5,800
2026-07-02	1.830	1.830	1.830	1.830	1.830	0
2026-07-01	1.800	1.830	1.800	1.830	1.830	11,000
2026-06-30	1.750	1.850	1.750	1.850	1.850	1,300
2026-06-29	1.830	1.830	1.800	1.800	1.800	3,600
2026-06-26	1.900	1.900	1.830	1.870	1.800	11,200
2026-06-25	1.930	1.930	1.850	1.900	1.829	43,300
2026-06-24	1.920	1.930	1.920	1.930	1.858	1,000
2026-06-23	1.950	1.950	1.950	1.950	1.877	27,000
2026-06-22	1.900	1.980	1.900	1.980	1.906	3,000
2026-06-18	1.950	1.950	1.950	1.950	1.877	500
2026-06-16	1.950	1.950	1.950	1.950	1.877	4,300
2026-06-15	1.940	2.000	1.860	1.860	1.790	17,400
2026-06-12	1.850	1.930	1.850	1.930	1.858	3,000
2026-06-11	1.900	1.950	1.900	1.950	1.877	4,400
2026-06-09	1.890	1.890	1.850	1.850	1.781	5,800
2026-06-08	1.840	1.880	1.840	1.880	1.810	6,200
2026-06-05	1.840	1.840	1.840	1.840	1.771	4,000
2026-06-04	1.840	1.840	1.840	1.840	1.771	1,000
2026-06-03	1.840	2.050	1.840	1.870	1.800	8,400
2026-05-28	1.830	1.830	1.820	1.820	1.752	2,000
2026-05-26	1.920	1.920	1.920	1.920	1.848	10,000
2026-05-22	1.810	1.920	1.810	1.920	1.848	3,200
2026-05-19	1.820	1.840	1.820	1.840	1.771	31,000
2026-05-12	1.830	1.880	1.830	1.880	1.810	5,100
2026-05-07	1.860	1.880	1.860	1.880	1.810	2,000
2026-05-06	1.900	1.900	1.820	1.830	1.762	20,600
2026-05-05	1.860	1.860	1.860	1.860	1.790	2,000
2026-04-24	1.900	1.900	1.900	1.900	1.829	100
2026-04-23	1.800	1.830	1.800	1.800	1.733	38,000
2026-04-22	1.800	1.800	1.800	1.800	1.733	3,000
2026-04-21	1.800	1.800	1.790	1.790	1.723	3,400
2026-04-20	1.800	1.800	1.800	1.800	1.733	9,000
2026-04-17	1.800	1.840	1.800	1.830	1.762	7,200
2026-04-16	1.830	1.830	1.770	1.770	1.704	59,900
2026-04-15	1.860	1.860	1.860	1.860	1.790	100
2026-04-14	1.810	1.840	1.810	1.810	1.742	85,600
2026-04-09	1.810	1.830	1.810	1.830	1.762	11,000
2026-04-08	1.850	1.870	1.840	1.870	1.800	25,200
2026-04-07	1.850	1.850	1.840	1.840	1.771	14,800
2026-04-06	1.890	1.900	1.840	1.900	1.829	36,800
2026-04-03	1.920	1.920	1.880	1.880	1.810	36,000
2026-04-02	1.950	1.950	1.950	1.950	1.877	3,300
2026-04-01	1.840	1.970	1.840	1.970	1.896	200
2026-03-31	1.900	1.940	1.890	1.890	1.819	12,300

← NewerPage 2 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.