Teck Guan Perdana Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.680 | 1.680 | 1.680 | 1.680 | 1.574 | 14,100 |
| 2024-12-19 | 1.680 | 1.700 | 1.680 | 1.700 | 1.592 | 10,600 |
| 2024-12-18 | 1.730 | 1.730 | 1.690 | 1.690 | 1.583 | 20,000 |
| 2024-12-17 | 1.680 | 1.690 | 1.680 | 1.690 | 1.583 | 13,100 |
| 2024-12-16 | 1.690 | 1.690 | 1.690 | 1.690 | 1.583 | 4,700 |
| 2024-12-13 | 1.680 | 1.680 | 1.680 | 1.680 | 1.574 | 11,500 |
| 2024-12-11 | 1.680 | 1.680 | 1.680 | 1.680 | 1.574 | 5,000 |
| 2024-12-10 | 1.700 | 1.720 | 1.680 | 1.680 | 1.574 | 7,700 |
| 2024-12-09 | 1.690 | 1.690 | 1.670 | 1.680 | 1.574 | 24,200 |
| 2024-12-06 | 1.700 | 1.700 | 1.690 | 1.690 | 1.583 | 10,500 |
| 2024-12-05 | 1.700 | 1.710 | 1.700 | 1.710 | 1.602 | 4,800 |
| 2024-12-03 | 1.720 | 1.720 | 1.720 | 1.720 | 1.611 | 200 |
| 2024-12-02 | 1.710 | 1.710 | 1.670 | 1.670 | 1.564 | 16,000 |
| 2024-11-29 | 1.700 | 1.710 | 1.700 | 1.710 | 1.602 | 13,000 |
| 2024-11-28 | 1.720 | 1.720 | 1.720 | 1.720 | 1.611 | 100 |
| 2024-11-27 | 1.720 | 1.720 | 1.680 | 1.680 | 1.574 | 4,300 |
| 2024-11-26 | 1.730 | 1.730 | 1.650 | 1.650 | 1.546 | 18,800 |
| 2024-11-25 | 1.660 | 1.700 | 1.660 | 1.700 | 1.592 | 10,300 |
| 2024-11-22 | 1.670 | 1.670 | 1.640 | 1.670 | 1.564 | 8,900 |
| 2024-11-21 | 1.630 | 1.680 | 1.630 | 1.640 | 1.536 | 89,400 |
| 2024-11-20 | 1.650 | 1.700 | 1.630 | 1.700 | 1.592 | 36,200 |
| 2024-11-19 | 1.670 | 1.670 | 1.670 | 1.670 | 1.564 | 4,000 |
| 2024-11-18 | 1.680 | 1.680 | 1.680 | 1.680 | 1.574 | 10,000 |
| 2024-11-15 | 1.640 | 1.680 | 1.640 | 1.680 | 1.574 | 6,200 |
| 2024-11-14 | 1.680 | 1.780 | 1.650 | 1.680 | 1.574 | 212,100 |
| 2024-11-13 | 1.740 | 1.770 | 1.690 | 1.770 | 1.658 | 3,000 |
| 2024-11-11 | 1.780 | 1.780 | 1.700 | 1.780 | 1.667 | 5,800 |
| 2024-11-08 | 1.760 | 1.760 | 1.680 | 1.750 | 1.639 | 4,400 |
| 2024-11-07 | 1.740 | 1.740 | 1.690 | 1.720 | 1.611 | 5,500 |
| 2024-11-06 | 1.660 | 1.760 | 1.660 | 1.760 | 1.649 | 2,100 |
| 2024-11-05 | 1.750 | 1.750 | 1.700 | 1.750 | 1.639 | 4,100 |
| 2024-11-04 | 1.760 | 1.760 | 1.760 | 1.760 | 1.649 | 100 |
| 2024-11-01 | 1.740 | 1.740 | 1.710 | 1.710 | 1.602 | 12,600 |
| 2024-10-30 | 1.740 | 1.740 | 1.740 | 1.740 | 1.630 | 200 |
| 2024-10-29 | 1.750 | 1.750 | 1.750 | 1.750 | 1.639 | 100 |
| 2024-10-28 | 1.750 | 1.750 | 1.690 | 1.690 | 1.583 | 4,800 |
| 2024-10-25 | 1.740 | 1.740 | 1.690 | 1.690 | 1.583 | 4,300 |
| 2024-10-24 | 1.660 | 1.740 | 1.660 | 1.740 | 1.630 | 4,300 |
| 2024-10-23 | 1.740 | 1.740 | 1.740 | 1.740 | 1.630 | 3,100 |
| 2024-10-17 | 1.700 | 1.700 | 1.700 | 1.700 | 1.592 | 7,000 |
| 2024-10-15 | 1.660 | 1.740 | 1.660 | 1.720 | 1.611 | 25,300 |
| 2024-10-14 | 1.750 | 1.750 | 1.750 | 1.750 | 1.639 | 100 |
| 2024-10-11 | 1.740 | 1.740 | 1.690 | 1.690 | 1.583 | 21,300 |
| 2024-10-10 | 1.740 | 1.740 | 1.690 | 1.690 | 1.583 | 1,300 |
| 2024-10-09 | 1.730 | 1.740 | 1.720 | 1.720 | 1.611 | 6,200 |
| 2024-10-08 | 1.740 | 1.750 | 1.740 | 1.750 | 1.639 | 12,500 |
| 2024-10-07 | 1.700 | 1.750 | 1.700 | 1.700 | 1.592 | 25,300 |
| 2024-10-04 | 1.640 | 1.700 | 1.610 | 1.680 | 1.574 | 8,100 |
| 2024-10-02 | 1.660 | 1.700 | 1.660 | 1.660 | 1.555 | 15,900 |
| 2024-10-01 | 1.650 | 1.750 | 1.640 | 1.700 | 1.592 | 20,900 |
| 2024-09-30 | 1.730 | 1.730 | 1.660 | 1.670 | 1.564 | 41,500 |
| 2024-09-27 | 1.610 | 1.690 | 1.570 | 1.680 | 1.574 | 3,500 |
| 2024-09-25 | 1.700 | 1.730 | 1.610 | 1.610 | 1.508 | 22,000 |
| 2024-09-24 | 1.660 | 1.660 | 1.660 | 1.660 | 1.555 | 4,200 |
| 2024-09-23 | 1.580 | 1.580 | 1.560 | 1.560 | 1.461 | 40,000 |
| 2024-09-20 | 1.600 | 1.600 | 1.600 | 1.600 | 1.499 | 4,300 |
| 2024-09-19 | 1.570 | 1.570 | 1.570 | 1.570 | 1.471 | 3,100 |
| 2024-09-18 | 1.580 | 1.600 | 1.580 | 1.580 | 1.480 | 1,900 |
| 2024-09-17 | 1.570 | 1.570 | 1.570 | 1.570 | 1.471 | 12,600 |
| 2024-09-12 | 1.600 | 1.600 | 1.550 | 1.550 | 1.452 | 41,800 |
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.