Well Chip Group Berhad (KLSE:WELLCHIP)
Malaysia · Delayed Price · Currency is MYR 1.610
-0.040 (-2.42%)
At close: Jan 16, 2026
Well Chip Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.66 | 1.66 | 1.60 | 1.61 | 1.61 | -2.42% | 2,694,400 |
| Jan 15, 2026 | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | - | 1,265,300 |
| Jan 14, 2026 | 1.62 | 1.67 | 1.62 | 1.65 | 1.65 | 1.23% | 2,354,700 |
| Jan 13, 2026 | 1.64 | 1.66 | 1.62 | 1.63 | 1.63 | - | 686,200 |
| Jan 12, 2026 | 1.63 | 1.64 | 1.60 | 1.63 | 1.63 | 1.87% | 430,100 |
| Jan 9, 2026 | 1.61 | 1.63 | 1.60 | 1.60 | 1.60 | -1.23% | 131,600 |
| Jan 8, 2026 | 1.62 | 1.64 | 1.60 | 1.62 | 1.62 | - | 875,400 |
| Jan 7, 2026 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -1.22% | 355,100 |
| Jan 6, 2026 | 1.64 | 1.67 | 1.63 | 1.64 | 1.64 | 0.61% | 676,000 |
| Jan 5, 2026 | 1.59 | 1.65 | 1.59 | 1.63 | 1.63 | 2.52% | 645,000 |
| Jan 2, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | - | 30,200 |
| Dec 31, 2025 | 1.59 | 1.59 | 1.56 | 1.59 | 1.59 | - | 71,200 |
| Dec 30, 2025 | 1.60 | 1.61 | 1.55 | 1.59 | 1.59 | -1.85% | 827,900 |
| Dec 29, 2025 | 1.64 | 1.64 | 1.60 | 1.62 | 1.62 | -1.22% | 362,000 |
| Dec 26, 2025 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | 0.61% | 387,900 |
| Dec 24, 2025 | 1.61 | 1.63 | 1.60 | 1.63 | 1.63 | 1.87% | 688,200 |
| Dec 23, 2025 | 1.54 | 1.61 | 1.54 | 1.60 | 1.60 | 3.90% | 925,900 |
| Dec 22, 2025 | 1.54 | 1.54 | 1.50 | 1.54 | 1.54 | -0.65% | 80,700 |
| Dec 19, 2025 | 1.53 | 1.55 | 1.51 | 1.55 | 1.55 | 1.31% | 96,400 |
| Dec 18, 2025 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 0.66% | 21,300 |
| Dec 17, 2025 | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | -1.94% | 24,700 |
| Dec 16, 2025 | 1.58 | 1.58 | 1.50 | 1.55 | 1.55 | -2.52% | 461,800 |
| Dec 15, 2025 | 1.55 | 1.59 | 1.53 | 1.59 | 1.59 | 1.27% | 769,800 |
| Dec 12, 2025 | 1.57 | 1.58 | 1.52 | 1.57 | 1.57 | - | 879,000 |
| Dec 11, 2025 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | - | 113,700 |
| Dec 10, 2025 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -1.26% | 415,800 |
| Dec 9, 2025 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | 1.27% | 90,000 |
| Dec 8, 2025 | 1.60 | 1.62 | 1.56 | 1.57 | 1.57 | -1.88% | 640,000 |
| Dec 5, 2025 | 1.57 | 1.61 | 1.57 | 1.60 | 1.60 | 1.91% | 344,700 |
| Dec 4, 2025 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | - | 97,400 |
| Dec 3, 2025 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | - | 749,800 |
| Dec 2, 2025 | 1.59 | 1.60 | 1.54 | 1.57 | 1.57 | -1.88% | 666,700 |
| Dec 1, 2025 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 3.23% | 431,700 |
| Nov 28, 2025 | 1.62 | 1.62 | 1.54 | 1.55 | 1.55 | -3.13% | 380,900 |
| Nov 27, 2025 | 1.63 | 1.63 | 1.58 | 1.60 | 1.60 | -1.23% | 317,700 |
| Nov 26, 2025 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | - | 235,200 |
| Nov 25, 2025 | 1.57 | 1.63 | 1.57 | 1.62 | 1.62 | 4.52% | 919,400 |
| Nov 24, 2025 | 1.56 | 1.56 | 1.52 | 1.55 | 1.55 | - | 185,000 |
| Nov 21, 2025 | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | 1.97% | 1,289,300 |
| Nov 20, 2025 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | - | 190,200 |
| Nov 19, 2025 | 1.51 | 1.53 | 1.49 | 1.52 | 1.52 | - | 174,000 |
| Nov 18, 2025 | 1.54 | 1.54 | 1.50 | 1.52 | 1.52 | -1.30% | 245,200 |
| Nov 17, 2025 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -1.28% | 228,800 |
| Nov 14, 2025 | 1.54 | 1.57 | 1.52 | 1.56 | 1.56 | 0.65% | 336,600 |
| Nov 13, 2025 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | -0.64% | 244,900 |
| Nov 12, 2025 | 1.58 | 1.58 | 1.52 | 1.56 | 1.56 | -1.27% | 251,600 |
| Nov 11, 2025 | 1.55 | 1.58 | 1.54 | 1.58 | 1.58 | 3.27% | 263,400 |
| Nov 10, 2025 | 1.49 | 1.55 | 1.49 | 1.53 | 1.53 | 3.38% | 514,400 |
| Nov 7, 2025 | 1.47 | 1.50 | 1.47 | 1.48 | 1.48 | -0.67% | 480,000 |
| Nov 6, 2025 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 1.36% | 133,700 |