Teck Guan Perdana Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-11 | 1.590 | 1.590 | 1.590 | 1.590 | 1.489 | 2,500 |
| 2024-09-09 | 1.620 | 1.620 | 1.600 | 1.600 | 1.499 | 10,000 |
| 2024-09-06 | 1.750 | 1.750 | 1.590 | 1.590 | 1.489 | 27,000 |
| 2024-09-05 | 1.640 | 1.640 | 1.600 | 1.600 | 1.499 | 28,700 |
| 2024-09-04 | 1.620 | 1.620 | 1.620 | 1.620 | 1.517 | 1,900 |
| 2024-09-03 | 1.640 | 1.640 | 1.620 | 1.620 | 1.517 | 37,000 |
| 2024-09-02 | 1.640 | 1.650 | 1.640 | 1.650 | 1.546 | 15,000 |
| 2024-08-30 | 1.650 | 1.670 | 1.650 | 1.660 | 1.555 | 7,000 |
| 2024-08-29 | 1.740 | 1.740 | 1.660 | 1.680 | 1.574 | 2,700 |
| 2024-08-28 | 1.640 | 1.640 | 1.640 | 1.640 | 1.536 | 6,000 |
| 2024-08-27 | 1.700 | 1.740 | 1.700 | 1.700 | 1.592 | 5,000 |
| 2024-08-26 | 1.720 | 1.830 | 1.720 | 1.830 | 1.714 | 8,000 |
| 2024-08-22 | 1.710 | 1.710 | 1.710 | 1.710 | 1.602 | 2,000 |
| 2024-08-21 | 1.720 | 1.720 | 1.710 | 1.710 | 1.602 | 10,700 |
| 2024-08-20 | 1.710 | 1.710 | 1.710 | 1.710 | 1.602 | 9,500 |
| 2024-08-19 | 1.700 | 1.700 | 1.700 | 1.700 | 1.592 | 5,000 |
| 2024-08-16 | 1.710 | 1.710 | 1.700 | 1.710 | 1.602 | 400 |
| 2024-08-14 | 1.700 | 1.700 | 1.610 | 1.610 | 1.508 | 34,200 |
| 2024-08-13 | 1.720 | 1.720 | 1.650 | 1.650 | 1.546 | 14,100 |
| 2024-08-12 | 1.680 | 1.680 | 1.680 | 1.680 | 1.574 | 52,000 |
| 2024-08-09 | 1.690 | 1.740 | 1.690 | 1.690 | 1.583 | 61,000 |
| 2024-08-08 | 1.710 | 1.710 | 1.710 | 1.710 | 1.602 | 6,900 |
| 2024-08-07 | 1.750 | 1.750 | 1.680 | 1.720 | 1.611 | 12,000 |
| 2024-08-06 | 1.670 | 1.780 | 1.670 | 1.680 | 1.574 | 62,000 |
| 2024-08-05 | 1.730 | 1.820 | 1.730 | 1.800 | 1.686 | 7,300 |
| 2024-08-02 | 1.800 | 1.820 | 1.800 | 1.820 | 1.705 | 2,400 |
| 2024-08-01 | 1.730 | 1.830 | 1.730 | 1.830 | 1.714 | 2,200 |
| 2024-07-31 | 1.820 | 1.830 | 1.820 | 1.830 | 1.714 | 1,100 |
| 2024-07-30 | 1.830 | 1.830 | 1.770 | 1.830 | 1.714 | 4,200 |
| 2024-07-29 | 1.800 | 1.800 | 1.800 | 1.800 | 1.686 | 4,900 |
| 2024-07-26 | 1.710 | 1.820 | 1.710 | 1.820 | 1.705 | 1,200 |
| 2024-07-25 | 1.840 | 1.840 | 1.830 | 1.830 | 1.714 | 2,200 |
| 2024-07-24 | 1.840 | 1.840 | 1.830 | 1.840 | 1.686 | 22,800 |
| 2024-07-23 | 1.880 | 1.880 | 1.830 | 1.870 | 1.714 | 5,600 |
| 2024-07-22 | 1.880 | 1.880 | 1.840 | 1.850 | 1.695 | 30,500 |
| 2024-07-19 | 1.870 | 1.890 | 1.830 | 1.840 | 1.686 | 14,300 |
| 2024-07-18 | 1.850 | 1.870 | 1.830 | 1.830 | 1.677 | 18,500 |
| 2024-07-17 | 1.870 | 1.880 | 1.870 | 1.880 | 1.723 | 5,600 |
| 2024-07-16 | 1.860 | 1.880 | 1.860 | 1.860 | 1.704 | 6,300 |
| 2024-07-15 | 1.860 | 1.870 | 1.860 | 1.870 | 1.714 | 5,300 |
| 2024-07-12 | 1.860 | 1.860 | 1.820 | 1.860 | 1.704 | 3,200 |
| 2024-07-11 | 1.880 | 1.880 | 1.830 | 1.830 | 1.677 | 5,800 |
| 2024-07-10 | 1.860 | 1.860 | 1.830 | 1.830 | 1.677 | 10,800 |
| 2024-07-09 | 1.860 | 1.880 | 1.860 | 1.880 | 1.723 | 4,200 |
| 2024-07-05 | 1.850 | 1.860 | 1.850 | 1.860 | 1.704 | 1,900 |
| 2024-07-04 | 1.830 | 1.830 | 1.800 | 1.810 | 1.659 | 19,100 |
| 2024-07-03 | 1.800 | 1.800 | 1.800 | 1.800 | 1.649 | 29,600 |
| 2024-07-02 | 1.800 | 1.850 | 1.800 | 1.800 | 1.649 | 36,000 |
| 2024-07-01 | 1.850 | 1.850 | 1.850 | 1.850 | 1.695 | 2,700 |
| 2024-06-28 | 1.880 | 1.890 | 1.800 | 1.810 | 1.659 | 79,500 |
| 2024-06-27 | 1.800 | 1.880 | 1.800 | 1.880 | 1.723 | 7,500 |
| 2024-06-26 | 1.890 | 1.890 | 1.780 | 1.880 | 1.723 | 2,200 |
| 2024-06-25 | 1.810 | 1.880 | 1.810 | 1.870 | 1.714 | 2,300 |
| 2024-06-24 | 1.890 | 1.890 | 1.840 | 1.840 | 1.686 | 3,500 |
| 2024-06-21 | 1.900 | 1.900 | 1.850 | 1.850 | 1.695 | 16,700 |
| 2024-06-20 | 1.940 | 1.940 | 1.840 | 1.900 | 1.741 | 34,100 |
| 2024-06-19 | 1.940 | 1.940 | 1.860 | 1.860 | 1.704 | 4,900 |
| 2024-06-18 | 1.940 | 1.940 | 1.860 | 1.900 | 1.741 | 3,900 |
| 2024-06-14 | 1.920 | 1.940 | 1.870 | 1.940 | 1.778 | 21,800 |
| 2024-06-13 | 1.940 | 1.940 | 1.860 | 1.870 | 1.714 | 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.