Well Chip Group Berhad (KLSE:WELLCHIP)
Malaysia · Delayed Price · Currency is MYR 1.080
-0.020 (-1.82%)
At close: Oct 9, 2026
Well Chip Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 559,900 |
| Oct 8, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | - | 468,000 |
| Oct 7, 2026 | 1.11 | 1.11 | 1.08 | 1.10 | 1.10 | -0.90% | 496,100 |
| Oct 6, 2026 | 1.10 | 1.12 | 1.08 | 1.11 | 1.11 | - | 580,300 |
| Oct 5, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 698,500 |
| Oct 2, 2026 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -1.75% | 496,100 |
| Oct 1, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -2.56% | 159,600 |
| Sep 30, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 279,800 |
| Sep 29, 2026 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | - | 424,000 |
| Sep 28, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.52% | 479,300 |
| Sep 25, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 471,400 |
| Sep 24, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 361,000 |
| Sep 23, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | - | 269,800 |
| Sep 22, 2026 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | 0.85% | 1,545,500 |
| Sep 21, 2026 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 2.61% | 468,200 |
| Sep 18, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 186,800 |
| Sep 17, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | - | 215,500 |
| Sep 15, 2026 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -2.52% | 378,900 |
| Sep 14, 2026 | 1.21 | 1.23 | 1.18 | 1.19 | 1.19 | -1.65% | 816,000 |
| Sep 11, 2026 | 1.19 | 1.22 | 1.18 | 1.21 | 1.21 | 1.68% | 2,108,200 |
| Sep 10, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 1,003,300 |
| Sep 9, 2026 | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | 0.85% | 695,900 |
| Sep 8, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 1.72% | 432,400 |
| Sep 7, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 1.75% | 1,147,700 |
| Sep 4, 2026 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 848,700 |
| Sep 3, 2026 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | 2.68% | 691,100 |
| Sep 2, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 441,400 |
| Sep 1, 2026 | 1.18 | 1.19 | 1.12 | 1.13 | 1.13 | -4.24% | 801,700 |
| Aug 28, 2026 | 1.19 | 1.21 | 1.17 | 1.18 | 1.18 | - | 2,167,500 |
| Aug 27, 2026 | 1.17 | 1.20 | 1.16 | 1.18 | 1.18 | 1.72% | 3,009,200 |
| Aug 26, 2026 | 1.13 | 1.17 | 1.12 | 1.16 | 1.16 | 3.57% | 4,458,500 |
| Aug 24, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 697,000 |
| Aug 21, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | - | 431,700 |
| Aug 20, 2026 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 1,183,600 |
| Aug 19, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | - | 180,400 |
| Aug 18, 2026 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | - | 944,600 |
| Aug 17, 2026 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 1.85% | 1,257,300 |
| Aug 14, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 532,200 |
| Aug 13, 2026 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -1.83% | 595,900 |
| Aug 12, 2026 | 1.10 | 1.13 | 1.08 | 1.09 | 1.09 | -0.91% | 1,486,500 |
| Aug 11, 2026 | 1.07 | 1.11 | 1.06 | 1.10 | 1.10 | 4.76% | 2,074,800 |
| Aug 10, 2026 | 1.05 | 1.09 | 1.04 | 1.05 | 1.05 | -1.87% | 1,068,700 |
| Aug 7, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | 208,200 |
| Aug 6, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | - | 201,400 |
| Aug 5, 2026 | 1.06 | 1.07 | 1.03 | 1.07 | 1.07 | 1.90% | 904,300 |
| Aug 4, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -0.94% | 552,900 |
| Aug 3, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 576,400 |
| Jul 31, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | - | 64,800 |
| Jul 30, 2026 | 1.06 | 1.09 | 1.05 | 1.06 | 1.06 | - | 597,100 |
| Jul 29, 2026 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | -3.64% | 766,700 |