Teck Guan Perdana Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	1.950	1.950	1.950	1.950	1.950	1,000
2026-10-15	1.850	1.850	1.850	1.850	1.850	0
2026-10-14	1.850	1.850	1.850	1.850	1.850	0
2026-10-13	1.850	1.850	1.850	1.850	1.850	4,000
2026-10-12	1.950	1.950	1.950	1.950	1.950	100
2026-10-09	1.930	1.930	1.910	1.910	1.910	7,600
2026-10-08	1.940	1.940	1.940	1.940	1.940	0
2026-10-07	1.950	1.960	1.930	1.940	1.940	26,800
2026-10-06	1.980	2.000	1.960	1.960	1.960	8,600
2026-10-05	1.900	1.990	1.900	1.990	1.990	3,700
2026-10-02	1.910	2.060	1.910	1.920	1.920	26,100
2026-10-01	1.920	1.930	1.920	1.920	1.920	48,400
2026-09-30	1.920	1.920	1.920	1.920	1.920	1,700
2026-09-29	1.950	1.950	1.900	1.910	1.910	68,300
2026-09-28	1.970	1.980	1.910	1.910	1.910	29,100
2026-09-25	1.800	2.070	1.800	1.970	1.970	129,600
2026-09-24	1.800	1.800	1.800	1.800	1.800	1,000
2026-09-23	1.770	1.770	1.770	1.770	1.770	1,000
2026-09-22	1.770	1.860	1.770	1.860	1.860	2,200
2026-09-21	1.920	1.920	1.920	1.920	1.920	0
2026-09-18	1.920	1.920	1.920	1.920	1.920	0
2026-09-17	1.920	1.920	1.920	1.920	1.920	0
2026-09-16	1.920	1.920	1.920	1.920	1.920	0
2026-09-15	1.920	1.920	1.920	1.920	1.920	0
2026-09-14	1.900	1.920	1.900	1.920	1.920	500
2026-09-11	1.900	1.900	1.900	1.900	1.900	0
2026-09-10	1.860	1.900	1.810	1.900	1.900	900
2026-09-09	1.900	1.900	1.900	1.900	1.900	100
2026-09-08	1.860	1.860	1.860	1.860	1.860	0
2026-09-07	1.860	1.860	1.860	1.860	1.860	0
2026-09-04	1.800	1.860	1.800	1.860	1.860	30,100
2026-09-03	1.860	1.860	1.860	1.860	1.860	500
2026-09-02	1.810	1.810	1.810	1.810	1.810	2,000
2026-09-01	1.810	1.810	1.810	1.810	1.810	0
2026-08-31	1.810	1.810	1.810	1.810	1.810	0
2026-08-28	1.730	1.810	1.730	1.810	1.810	4,000
2026-08-27	1.800	1.800	1.800	1.800	1.800	5,000
2026-08-26	1.760	1.800	1.760	1.800	1.800	11,700
2026-08-25	1.760	1.760	1.760	1.760	1.760	0
2026-08-24	1.760	1.760	1.760	1.760	1.760	300
2026-08-21	1.740	1.740	1.740	1.740	1.740	0
2026-08-20	1.740	1.740	1.740	1.740	1.740	4,900
2026-08-19	1.760	1.760	1.760	1.760	1.760	2,000
2026-08-18	1.760	1.760	1.760	1.760	1.760	0
2026-08-17	1.760	1.760	1.760	1.760	1.760	2,000
2026-08-14	1.760	1.760	1.760	1.760	1.760	38,000
2026-08-13	1.780	1.780	1.780	1.780	1.780	20,000
2026-08-12	1.780	1.780	1.780	1.780	1.780	17,000
2026-08-11	1.790	1.790	1.770	1.770	1.770	5,100
2026-08-10	1.790	1.790	1.790	1.790	1.790	0
2026-08-07	1.790	1.790	1.770	1.790	1.790	7,100
2026-08-06	1.850	1.900	1.760	1.760	1.760	18,800
2026-08-05	1.850	1.850	1.850	1.850	1.850	100
2026-08-04	1.870	1.900	1.770	1.850	1.850	2,500
2026-08-03	1.870	1.870	1.770	1.770	1.770	7,700
2026-07-31	1.850	1.850	1.820	1.820	1.820	3,900
2026-07-30	1.790	1.860	1.760	1.850	1.850	2,800
2026-07-29	1.800	1.800	1.790	1.790	1.790	1,100
2026-07-28	1.870	1.870	1.800	1.800	1.800	10,400
2026-07-27	1.870	1.870	1.870	1.870	1.870	100

Page 1 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.