Teck Guan Perdana Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 1.930 | 1.930 | 1.870 | 1.870 | 1.714 | 21,200 |
| 2024-06-11 | 1.950 | 1.950 | 1.950 | 1.950 | 1.787 | 500 |
| 2024-06-10 | 1.870 | 1.910 | 1.870 | 1.910 | 1.750 | 21,800 |
| 2024-06-07 | 1.880 | 1.920 | 1.880 | 1.920 | 1.759 | 19,800 |
| 2024-06-06 | 1.920 | 1.930 | 1.870 | 1.910 | 1.750 | 13,900 |
| 2024-06-05 | 1.860 | 1.920 | 1.860 | 1.920 | 1.759 | 4,600 |
| 2024-06-04 | 1.920 | 1.940 | 1.870 | 1.870 | 1.714 | 58,300 |
| 2024-05-31 | 1.930 | 1.940 | 1.870 | 1.930 | 1.769 | 138,100 |
| 2024-05-30 | 1.940 | 1.950 | 1.930 | 1.930 | 1.769 | 17,300 |
| 2024-05-29 | 1.950 | 1.950 | 1.880 | 1.930 | 1.769 | 17,300 |
| 2024-05-28 | 1.890 | 1.930 | 1.820 | 1.890 | 1.732 | 120,800 |
| 2024-05-27 | 1.870 | 1.870 | 1.820 | 1.840 | 1.686 | 19,400 |
| 2024-05-24 | 1.830 | 1.860 | 1.830 | 1.840 | 1.686 | 54,000 |
| 2024-05-23 | 1.860 | 1.860 | 1.790 | 1.830 | 1.677 | 14,000 |
| 2024-05-21 | 1.820 | 1.870 | 1.800 | 1.800 | 1.649 | 51,600 |
| 2024-05-20 | 1.770 | 1.850 | 1.750 | 1.830 | 1.677 | 65,300 |
| 2024-05-17 | 1.730 | 1.780 | 1.730 | 1.780 | 1.631 | 100,700 |
| 2024-05-16 | 1.780 | 1.780 | 1.690 | 1.750 | 1.604 | 19,000 |
| 2024-05-15 | 1.760 | 1.780 | 1.760 | 1.780 | 1.631 | 4,500 |
| 2024-05-14 | 1.780 | 1.780 | 1.760 | 1.760 | 1.613 | 4,400 |
| 2024-05-13 | 1.730 | 1.750 | 1.730 | 1.750 | 1.604 | 7,700 |
| 2024-05-10 | 1.750 | 1.760 | 1.740 | 1.760 | 1.613 | 8,000 |
| 2024-05-09 | 1.780 | 1.780 | 1.720 | 1.780 | 1.631 | 1,300 |
| 2024-05-08 | 1.710 | 1.770 | 1.710 | 1.730 | 1.585 | 3,100 |
| 2024-05-07 | 1.720 | 1.720 | 1.720 | 1.720 | 1.576 | 23,000 |
| 2024-05-06 | 1.710 | 1.760 | 1.700 | 1.760 | 1.613 | 10,100 |
| 2024-05-03 | 1.740 | 1.760 | 1.710 | 1.760 | 1.613 | 17,300 |
| 2024-05-02 | 1.770 | 1.770 | 1.730 | 1.730 | 1.585 | 8,000 |
| 2024-04-30 | 1.780 | 1.780 | 1.750 | 1.780 | 1.631 | 2,500 |
| 2024-04-29 | 1.780 | 1.800 | 1.770 | 1.790 | 1.640 | 9,600 |
| 2024-04-26 | 1.770 | 1.780 | 1.730 | 1.770 | 1.622 | 10,800 |
| 2024-04-25 | 1.760 | 1.760 | 1.720 | 1.760 | 1.613 | 11,000 |
| 2024-04-24 | 1.770 | 1.770 | 1.750 | 1.760 | 1.613 | 7,500 |
| 2024-04-23 | 1.730 | 1.750 | 1.720 | 1.750 | 1.604 | 5,000 |
| 2024-04-22 | 1.710 | 1.780 | 1.670 | 1.750 | 1.604 | 17,700 |
| 2024-04-19 | 1.620 | 1.740 | 1.620 | 1.690 | 1.549 | 14,400 |
| 2024-04-18 | 1.700 | 1.700 | 1.650 | 1.650 | 1.512 | 2,600 |
| 2024-04-17 | 1.650 | 1.710 | 1.640 | 1.710 | 1.567 | 10,400 |
| 2024-04-16 | 1.680 | 1.740 | 1.630 | 1.690 | 1.549 | 70,000 |
| 2024-04-15 | 1.760 | 1.760 | 1.710 | 1.720 | 1.576 | 16,900 |
| 2024-04-12 | 1.790 | 1.790 | 1.750 | 1.750 | 1.604 | 50,000 |
| 2024-04-09 | 1.730 | 1.760 | 1.730 | 1.760 | 1.613 | 7,500 |
| 2024-04-08 | 1.790 | 1.790 | 1.720 | 1.770 | 1.622 | 46,100 |
| 2024-04-05 | 1.730 | 1.800 | 1.730 | 1.750 | 1.604 | 26,600 |
| 2024-04-04 | 1.790 | 1.790 | 1.760 | 1.760 | 1.613 | 61,700 |
| 2024-04-03 | 1.780 | 1.800 | 1.720 | 1.780 | 1.631 | 111,200 |
| 2024-04-02 | 1.800 | 1.800 | 1.760 | 1.760 | 1.613 | 81,200 |
| 2024-04-01 | 1.840 | 1.840 | 1.750 | 1.810 | 1.659 | 92,800 |
| 2024-03-29 | 1.850 | 1.850 | 1.780 | 1.850 | 1.695 | 491,400 |
| 2024-03-27 | 1.940 | 2.050 | 1.940 | 1.990 | 1.824 | 683,100 |
| 2024-03-26 | 1.730 | 1.920 | 1.730 | 1.880 | 1.723 | 477,400 |
| 2024-03-25 | 1.740 | 1.750 | 1.730 | 1.740 | 1.594 | 45,100 |
| 2024-03-22 | 1.750 | 1.750 | 1.690 | 1.730 | 1.585 | 10,400 |
| 2024-03-21 | 1.680 | 1.700 | 1.680 | 1.700 | 1.558 | 52,700 |
| 2024-03-20 | 1.680 | 1.680 | 1.680 | 1.680 | 1.539 | 16,200 |
| 2024-03-19 | 1.680 | 1.680 | 1.650 | 1.680 | 1.539 | 4,000 |
| 2024-03-18 | 1.700 | 1.700 | 1.660 | 1.680 | 1.539 | 15,600 |
| 2024-03-13 | 1.600 | 1.690 | 1.600 | 1.690 | 1.549 | 10,200 |
| 2024-03-12 | 1.670 | 1.680 | 1.670 | 1.680 | 1.539 | 2,800 |
| 2024-03-11 | 1.680 | 1.680 | 1.670 | 1.680 | 1.539 | 14,500 |
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.