Teck Guan Perdana Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	1.700	1.700	1.700	1.700	1.592	8,300
2025-04-28	1.700	1.760	1.700	1.760	1.649	15,500
2025-04-25	1.740	1.760	1.740	1.750	1.639	21,200
2025-04-24	1.740	1.740	1.740	1.740	1.630	100
2025-04-21	1.740	1.740	1.740	1.740	1.630	2,000
2025-04-17	1.700	1.740	1.700	1.740	1.630	3,600
2025-04-16	1.660	1.700	1.660	1.700	1.592	4,100
2025-04-15	1.680	1.680	1.680	1.680	1.574	100
2025-04-14	1.680	1.720	1.680	1.720	1.611	10,500
2025-04-11	1.650	1.700	1.650	1.680	1.574	69,300
2025-04-10	1.650	1.650	1.650	1.650	1.546	2,500
2025-04-09	1.610	1.620	1.550	1.620	1.517	31,000
2025-04-08	1.620	1.620	1.620	1.620	1.517	6,200
2025-04-07	1.660	1.660	1.620	1.630	1.527	20,900
2025-04-03	1.700	1.720	1.690	1.700	1.592	43,400
2025-04-02	1.670	1.780	1.670	1.690	1.583	106,300
2025-03-26	1.610	1.620	1.560	1.610	1.508	8,400
2025-03-21	1.560	1.620	1.530	1.620	1.517	9,600
2025-03-17	1.570	1.630	1.570	1.630	1.527	7,200
2025-03-13	1.560	1.640	1.560	1.640	1.536	6,400
2025-03-12	1.550	1.630	1.550	1.630	1.527	3,200
2025-03-06	1.550	1.640	1.550	1.640	1.536	2,500
2025-03-05	1.630	1.630	1.550	1.610	1.508	8,400
2025-03-04	1.560	1.560	1.560	1.560	1.461	4,400
2025-03-03	1.530	1.650	1.500	1.650	1.546	19,000
2025-02-28	1.600	1.600	1.590	1.590	1.489	32,700
2025-02-27	1.590	1.590	1.590	1.590	1.489	1,100
2025-02-26	1.610	1.610	1.600	1.600	1.499	30,400
2025-02-25	1.610	1.610	1.610	1.610	1.508	2,600
2025-02-24	1.620	1.620	1.610	1.610	1.508	2,500
2025-02-21	1.630	1.640	1.630	1.640	1.536	7,000
2025-02-19	1.630	1.630	1.630	1.630	1.527	3,000
2025-02-18	1.630	1.630	1.630	1.630	1.527	2,900
2025-02-14	1.620	1.620	1.620	1.620	1.517	1,000
2025-02-13	1.620	1.620	1.620	1.620	1.517	4,200
2025-02-12	1.650	1.650	1.610	1.610	1.508	13,200
2025-02-07	1.650	1.650	1.650	1.650	1.546	3,600
2025-02-06	1.630	1.630	1.630	1.630	1.527	1,900
2025-02-03	1.630	1.650	1.620	1.650	1.546	11,900
2025-01-24	1.640	1.640	1.620	1.620	1.517	20,300
2025-01-23	1.640	1.640	1.640	1.640	1.536	22,500
2025-01-21	1.610	1.670	1.610	1.640	1.536	10,200
2025-01-20	1.610	1.610	1.610	1.610	1.508	4,300
2025-01-17	1.600	1.650	1.600	1.630	1.527	9,700
2025-01-15	1.650	1.650	1.600	1.600	1.499	2,900
2025-01-14	1.670	1.670	1.600	1.600	1.499	4,200
2025-01-13	1.620	1.620	1.600	1.600	1.499	53,400
2025-01-10	1.630	1.640	1.620	1.630	1.527	64,600
2025-01-09	1.640	1.640	1.640	1.640	1.536	1,000
2025-01-08	1.630	1.640	1.630	1.640	1.536	20,000
2025-01-07	1.650	1.650	1.650	1.650	1.546	33,000
2025-01-06	1.640	1.660	1.640	1.650	1.546	31,900
2025-01-03	1.650	1.670	1.640	1.670	1.564	3,500
2025-01-02	1.660	1.660	1.650	1.650	1.546	15,000
2024-12-31	1.670	1.670	1.660	1.660	1.555	11,000
2024-12-30	1.670	1.680	1.670	1.680	1.574	31,500
2024-12-27	1.670	1.690	1.660	1.680	1.574	44,000
2024-12-26	1.690	1.710	1.690	1.690	1.583	14,200
2024-12-24	1.680	1.680	1.680	1.680	1.574	4,500
2024-12-23	1.680	1.690	1.670	1.680	1.574	29,500

← NewerPage 6 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.