Teck Guan Perdana Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-30	1.910	1.980	1.900	1.900	1.829	43,600
2026-03-26	2.070	2.070	2.070	2.070	1.993	1,500
2026-03-18	2.110	2.110	2.110	2.110	2.031	200
2026-03-17	2.020	2.050	2.020	2.050	1.973	10,200
2026-03-16	1.950	1.990	1.950	1.970	1.896	10,400
2026-03-13	1.960	1.960	1.940	1.940	1.867	12,800
2026-03-12	1.990	1.990	1.960	1.960	1.887	35,900
2026-03-11	2.020	2.020	1.980	1.980	1.906	17,000
2026-03-10	1.980	2.000	1.980	2.000	1.925	29,000
2026-03-09	2.000	2.060	1.960	1.990	1.916	108,500
2026-03-06	1.990	2.060	1.990	1.990	1.916	300
2026-03-05	2.020	2.020	2.000	2.010	1.935	11,200
2026-03-04	2.000	2.050	2.000	2.050	1.973	6,200
2026-03-03	2.020	2.020	2.020	2.020	1.944	9,900
2026-03-02	2.020	2.020	2.000	2.020	1.944	22,700
2026-02-27	2.020	2.060	2.020	2.060	1.983	19,200
2026-02-26	2.030	2.080	2.020	2.080	2.002	5,700
2026-02-25	2.010	2.010	2.010	2.010	1.935	600
2026-02-24	2.040	2.040	2.020	2.030	1.954	27,900
2026-02-23	2.050	2.070	2.040	2.070	1.993	5,100
2026-02-20	2.110	2.110	2.080	2.080	2.002	1,200
2026-02-19	2.050	2.080	2.040	2.040	1.964	8,100
2026-02-12	2.110	2.110	2.080	2.080	2.002	4,300
2026-02-09	2.080	2.080	2.080	2.080	2.002	2,500
2026-02-06	2.080	2.080	2.000	2.080	2.002	3,100
2026-02-05	2.040	2.040	2.030	2.030	1.954	15,500
2026-02-04	2.040	2.070	2.020	2.070	1.993	4,100
2026-02-03	2.000	2.080	2.000	2.080	2.002	5,800
2026-01-30	2.040	2.060	2.040	2.060	1.983	5,100
2026-01-29	2.040	2.040	2.040	2.040	1.964	2,000
2026-01-28	2.000	2.040	2.000	2.040	1.964	2,600
2026-01-27	2.040	2.040	2.010	2.040	1.964	22,300
2026-01-26	2.000	2.000	2.000	2.000	1.925	1,000
2026-01-23	2.040	2.040	2.000	2.000	1.925	6,000
2026-01-21	2.040	2.040	2.040	2.040	1.964	1,000
2026-01-19	2.040	2.040	2.040	2.040	1.964	10,000
2026-01-15	2.000	2.000	1.980	1.980	1.906	14,000
2026-01-12	1.970	2.050	1.970	2.040	1.964	2,000
2026-01-09	1.990	2.020	1.970	1.970	1.896	20,400
2026-01-08	2.030	2.030	1.970	1.970	1.896	4,000
2026-01-07	1.990	1.990	1.980	1.980	1.906	18,000
2026-01-06	2.020	2.030	2.020	2.030	1.954	12,200
2026-01-05	2.000	2.000	2.000	2.000	1.925	4,000
2026-01-02	2.040	2.040	2.040	2.040	1.964	200
2025-12-31	2.040	2.040	1.970	1.970	1.896	1,200
2025-12-29	2.030	2.030	1.960	1.960	1.887	6,400
2025-12-26	2.010	2.020	1.960	1.960	1.887	25,200
2025-12-24	2.040	2.040	2.020	2.020	1.944	6,900
2025-12-23	2.050	2.050	2.020	2.030	1.954	12,300
2025-12-22	2.020	2.040	2.020	2.020	1.944	18,500
2025-12-19	1.980	1.980	1.970	1.970	1.896	5,000
2025-12-18	2.000	2.000	1.980	1.980	1.906	12,200
2025-12-17	1.970	1.970	1.970	1.970	1.896	9,400
2025-12-16	1.980	1.980	1.970	1.970	1.896	10,500
2025-12-15	1.980	1.980	1.980	1.980	1.906	9,000
2025-12-11	1.980	1.980	1.980	1.980	1.906	15,000
2025-12-10	2.000	2.000	2.000	2.000	1.925	6,000
2025-12-08	2.000	2.000	2.000	2.000	1.925	1,000
2025-12-05	1.980	1.980	1.980	1.980	1.906	1,000
2025-12-04	1.980	2.000	1.980	1.980	1.906	77,000

← NewerPage 3 of 4 · 202 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.