Well Chip Group Berhad (KLSE:WELLCHIP)
Malaysia · Delayed Price · Currency is MYR 1.560
+0.010 (0.65%)
At close: Nov 14, 2025
Well Chip Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 1.44 | 1.49 | 1.42 | 1.47 | 1.47 | - | 334,700 |
| Nov 4, 2025 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -2.00% | 295,400 |
| Nov 3, 2025 | 1.51 | 1.53 | 1.49 | 1.50 | 1.50 | -1.32% | 489,000 |
| Oct 31, 2025 | 1.51 | 1.55 | 1.50 | 1.52 | 1.52 | - | 754,600 |
| Oct 30, 2025 | 1.53 | 1.53 | 1.45 | 1.52 | 1.52 | -1.30% | 2,388,800 |
| Oct 29, 2025 | 1.55 | 1.57 | 1.50 | 1.54 | 1.54 | -0.65% | 940,800 |
| Oct 28, 2025 | 1.54 | 1.57 | 1.53 | 1.55 | 1.55 | -1.27% | 583,300 |
| Oct 27, 2025 | 1.65 | 1.68 | 1.52 | 1.57 | 1.57 | -4.85% | 1,820,700 |
| Oct 24, 2025 | 1.64 | 1.69 | 1.63 | 1.65 | 1.65 | 2.48% | 1,037,100 |
| Oct 23, 2025 | 1.63 | 1.66 | 1.60 | 1.61 | 1.61 | -1.23% | 1,296,000 |
| Oct 22, 2025 | 1.73 | 1.75 | 1.63 | 1.63 | 1.63 | -6.86% | 2,498,100 |
| Oct 21, 2025 | 1.73 | 1.76 | 1.69 | 1.75 | 1.75 | 2.34% | 3,128,500 |
| Oct 17, 2025 | 1.74 | 1.78 | 1.68 | 1.71 | 1.71 | -1.16% | 4,369,100 |
| Oct 16, 2025 | 1.69 | 1.75 | 1.69 | 1.73 | 1.73 | 1.76% | 2,094,600 |
| Oct 15, 2025 | 1.70 | 1.73 | 1.68 | 1.70 | 1.70 | 0.59% | 774,000 |
| Oct 14, 2025 | 1.64 | 1.72 | 1.64 | 1.69 | 1.69 | 3.05% | 2,185,800 |
| Oct 13, 2025 | 1.63 | 1.65 | 1.60 | 1.64 | 1.64 | - | 1,055,600 |
| Oct 10, 2025 | 1.63 | 1.66 | 1.63 | 1.64 | 1.64 | -0.61% | 553,500 |
| Oct 9, 2025 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | 1.23% | 752,600 |
| Oct 8, 2025 | 1.61 | 1.65 | 1.61 | 1.63 | 1.63 | 1.24% | 1,311,100 |
| Oct 7, 2025 | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | -3.01% | 1,441,600 |
| Oct 6, 2025 | 1.64 | 1.69 | 1.64 | 1.66 | 1.66 | 1.22% | 567,700 |
| Oct 3, 2025 | 1.62 | 1.66 | 1.62 | 1.64 | 1.64 | 1.23% | 678,500 |
| Oct 2, 2025 | 1.69 | 1.70 | 1.62 | 1.62 | 1.62 | -2.99% | 762,700 |
| Oct 1, 2025 | 1.67 | 1.71 | 1.67 | 1.67 | 1.67 | 0.60% | 863,600 |
| Sep 30, 2025 | 1.62 | 1.69 | 1.62 | 1.66 | 1.66 | 3.11% | 1,051,100 |
| Sep 29, 2025 | 1.65 | 1.66 | 1.61 | 1.61 | 1.61 | -1.83% | 545,900 |
| Sep 26, 2025 | 1.61 | 1.66 | 1.61 | 1.64 | 1.64 | 1.23% | 315,300 |
| Sep 25, 2025 | 1.64 | 1.69 | 1.61 | 1.62 | 1.62 | -1.82% | 659,500 |
| Sep 24, 2025 | 1.71 | 1.72 | 1.65 | 1.65 | 1.65 | -3.51% | 481,300 |
| Sep 23, 2025 | 1.70 | 1.71 | 1.67 | 1.71 | 1.71 | 0.59% | 203,100 |
| Sep 22, 2025 | 1.67 | 1.70 | 1.62 | 1.70 | 1.70 | 0.59% | 134,100 |
| Sep 19, 2025 | 1.64 | 1.69 | 1.57 | 1.69 | 1.69 | 2.42% | 982,800 |
| Sep 18, 2025 | 1.70 | 1.71 | 1.64 | 1.65 | 1.65 | -2.94% | 602,800 |
| Sep 17, 2025 | 1.71 | 1.73 | 1.69 | 1.70 | 1.70 | -0.58% | 241,200 |
| Sep 12, 2025 | 1.74 | 1.74 | 1.69 | 1.71 | 1.71 | -1.16% | 385,000 |
| Sep 11, 2025 | 1.74 | 1.77 | 1.71 | 1.73 | 1.73 | -0.57% | 1,031,100 |
| Sep 10, 2025 | 1.65 | 1.74 | 1.64 | 1.74 | 1.74 | 5.45% | 2,091,500 |
| Sep 9, 2025 | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | - | 387,100 |
| Sep 8, 2025 | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | 0.61% | 948,800 |
| Sep 4, 2025 | 1.65 | 1.68 | 1.62 | 1.64 | 1.64 | -0.61% | 391,900 |
| Sep 3, 2025 | 1.58 | 1.68 | 1.58 | 1.65 | 1.65 | 4.43% | 2,333,200 |