Teck Guan Perdana Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	1.870	1.870	1.830	1.830	1.762	33,200
2025-08-13	1.810	1.870	1.810	1.870	1.800	85,500
2025-08-12	1.800	1.810	1.800	1.800	1.733	12,500
2025-08-11	1.800	1.800	1.790	1.790	1.723	19,100
2025-08-08	1.820	1.820	1.790	1.790	1.723	47,000
2025-08-06	1.820	1.820	1.820	1.820	1.752	21,200
2025-08-05	1.800	1.800	1.800	1.800	1.733	3,200
2025-08-04	1.800	1.800	1.800	1.800	1.733	10,000
2025-08-01	1.800	1.810	1.800	1.800	1.733	47,100
2025-07-30	1.810	1.820	1.810	1.820	1.752	25,300
2025-07-29	1.810	1.810	1.810	1.810	1.742	12,700
2025-07-28	1.800	1.830	1.800	1.830	1.762	4,200
2025-07-24	1.820	1.830	1.810	1.820	1.752	26,300
2025-07-23	1.810	1.820	1.800	1.820	1.752	22,800
2025-07-22	1.810	1.810	1.800	1.800	1.733	11,500
2025-07-18	1.810	1.810	1.810	1.810	1.742	6,000
2025-07-17	1.800	1.800	1.800	1.800	1.733	1,000
2025-07-16	1.800	1.800	1.800	1.800	1.733	10,000
2025-07-15	1.820	1.820	1.810	1.820	1.752	55,700
2025-07-14	1.810	1.840	1.800	1.800	1.733	71,000
2025-07-11	1.840	1.840	1.830	1.830	1.762	5,000
2025-07-10	1.810	1.840	1.810	1.830	1.762	8,700
2025-07-09	1.850	1.860	1.850	1.860	1.742	101,300
2025-07-08	1.800	1.860	1.800	1.840	1.724	58,700
2025-07-07	1.830	1.830	1.830	1.830	1.714	15,300
2025-07-03	1.860	1.880	1.860	1.880	1.761	119,100
2025-07-02	1.830	1.860	1.830	1.860	1.742	18,800
2025-07-01	1.810	1.830	1.800	1.830	1.714	103,700
2025-06-30	1.850	1.890	1.810	1.850	1.733	126,200
2025-06-26	1.780	1.890	1.750	1.870	1.752	593,800
2025-06-25	1.730	1.730	1.730	1.730	1.621	1,000
2025-06-23	1.700	1.700	1.700	1.700	1.592	4,600
2025-06-20	1.720	1.720	1.700	1.700	1.592	1,000
2025-06-19	1.700	1.730	1.700	1.730	1.621	2,100
2025-06-16	1.730	1.730	1.700	1.700	1.592	16,000
2025-06-13	1.740	1.740	1.740	1.740	1.630	1,000
2025-06-12	1.710	1.710	1.710	1.710	1.602	1,000
2025-06-11	1.700	1.700	1.700	1.700	1.592	10,000
2025-06-10	1.700	1.700	1.700	1.700	1.592	2,900
2025-06-06	1.700	1.720	1.700	1.700	1.592	8,000
2025-06-05	1.700	1.700	1.700	1.700	1.592	20,000
2025-06-04	1.680	1.680	1.680	1.680	1.574	1,000
2025-06-03	1.700	1.700	1.660	1.660	1.555	4,000
2025-05-29	1.700	1.710	1.700	1.710	1.602	11,900
2025-05-28	1.710	1.760	1.710	1.760	1.649	18,700
2025-05-27	1.710	1.710	1.700	1.700	1.592	4,900
2025-05-26	1.700	1.740	1.700	1.710	1.602	6,300
2025-05-23	1.720	1.740	1.720	1.740	1.630	29,800
2025-05-22	1.700	1.760	1.700	1.750	1.639	70,600
2025-05-21	1.700	1.700	1.700	1.700	1.592	10,000
2025-05-20	1.700	1.700	1.700	1.700	1.592	10,000
2025-05-15	1.730	1.740	1.730	1.740	1.630	7,500
2025-05-14	1.730	1.740	1.730	1.740	1.630	25,000
2025-05-13	1.730	1.740	1.730	1.740	1.630	30,200
2025-05-09	1.730	1.730	1.710	1.710	1.602	33,700
2025-05-07	1.700	1.740	1.700	1.740	1.630	11,000
2025-05-06	1.700	1.700	1.700	1.700	1.592	47,900
2025-05-05	1.700	1.700	1.700	1.700	1.592	25,000
2025-05-02	1.700	1.730	1.700	1.700	1.592	11,700
2025-04-30	1.710	1.740	1.710	1.740	1.630	2,100

← NewerPage 5 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.