Teck Guan Perdana Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-03	1.980	1.980	1.980	1.980	1.906	2,000
2025-12-02	2.000	2.000	2.000	2.000	1.925	1,000
2025-12-01	2.000	2.000	2.000	2.000	1.925	2,900
2025-11-27	1.980	2.020	1.980	2.020	1.944	6,000
2025-11-26	2.000	2.020	2.000	2.020	1.944	4,000
2025-11-25	1.990	1.990	1.990	1.990	1.916	500
2025-11-24	2.000	2.000	2.000	2.000	1.925	1,000
2025-11-21	2.000	2.000	1.990	1.990	1.916	5,000
2025-11-20	1.970	2.070	1.970	2.070	1.993	8,100
2025-11-18	2.000	2.000	1.960	1.970	1.896	8,300
2025-11-17	2.000	2.000	2.000	2.000	1.925	8,500
2025-11-13	2.000	2.020	2.000	2.000	1.925	4,100
2025-11-12	2.040	2.040	2.040	2.040	1.964	3,500
2025-11-10	2.000	2.050	2.000	2.050	1.973	3,000
2025-11-07	1.990	1.990	1.940	1.950	1.877	18,000
2025-11-06	2.040	2.040	2.020	2.020	1.944	15,000
2025-11-04	2.100	2.100	2.100	2.100	2.021	5,000
2025-10-31	1.990	2.100	1.990	2.100	2.021	3,100
2025-10-30	2.040	2.040	2.040	2.040	1.964	5,000
2025-10-29	2.050	2.050	2.040	2.040	1.964	5,000
2025-10-28	2.090	2.090	2.090	2.090	2.012	5,000
2025-10-24	2.050	2.050	2.050	2.050	1.973	3,500
2025-10-22	2.060	2.060	2.060	2.060	1.983	3,000
2025-10-17	2.080	2.080	2.060	2.060	1.983	6,000
2025-10-16	2.080	2.080	2.080	2.080	2.002	1,500
2025-10-15	2.100	2.100	2.090	2.090	2.012	2,900
2025-10-14	2.050	2.050	2.050	2.050	1.973	1,000
2025-10-13	2.000	2.080	1.960	2.080	2.002	6,000
2025-10-10	2.100	2.140	2.050	2.130	2.050	6,500
2025-10-07	2.050	2.140	2.030	2.140	2.060	13,200
2025-10-06	2.110	2.110	2.030	2.080	2.002	15,700
2025-10-02	2.120	2.120	2.120	2.120	2.041	7,000
2025-10-01	2.140	2.140	2.120	2.120	2.041	7,200
2025-09-30	2.130	2.150	2.120	2.150	2.070	6,800
2025-09-29	2.150	2.180	2.140	2.150	2.070	25,900
2025-09-26	2.180	2.180	2.150	2.150	2.070	1,800
2025-09-25	2.170	2.190	2.150	2.170	2.089	21,600
2025-09-24	2.200	2.210	2.160	2.190	2.108	8,900
2025-09-23	2.230	2.230	2.210	2.210	2.127	19,200
2025-09-22	2.220	2.220	2.220	2.220	2.137	11,600
2025-09-19	2.160	2.200	2.160	2.190	2.108	84,000
2025-09-18	2.180	2.200	2.120	2.160	2.079	69,900
2025-09-17	2.040	2.200	2.040	2.170	2.089	47,500
2025-09-12	2.040	2.080	2.040	2.050	1.973	21,100
2025-09-11	2.010	2.040	2.010	2.030	1.954	35,500
2025-09-10	2.050	2.080	2.020	2.020	1.944	43,000
2025-09-09	1.950	2.010	1.950	2.010	1.935	39,500
2025-09-08	1.940	1.940	1.920	1.920	1.848	1,200
2025-09-03	1.940	1.940	1.910	1.910	1.839	2,000
2025-09-02	1.900	1.940	1.900	1.920	1.848	47,400
2025-08-29	1.950	1.950	1.890	1.920	1.848	60,300
2025-08-28	1.890	1.930	1.890	1.930	1.858	22,800
2025-08-27	1.910	1.910	1.890	1.890	1.819	17,000
2025-08-26	1.890	1.920	1.890	1.910	1.839	29,700
2025-08-25	1.860	1.920	1.860	1.890	1.819	19,300
2025-08-22	1.860	1.900	1.840	1.860	1.790	74,400
2025-08-21	1.840	1.860	1.840	1.840	1.771	57,400
2025-08-19	1.840	1.840	1.840	1.840	1.771	4,300
2025-08-18	1.860	1.860	1.830	1.830	1.762	12,000
2025-08-15	1.820	1.820	1.820	1.820	1.752	3,400

← NewerPage 4 of 17 · 1,004 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.