Skip to main content
logo
Well Chip Group Berhad (KLSE:WELLCHIP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.090
-0.010 (-0.91%)
At close: Jul 20, 2026

Well Chip Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20261.081.091.081.091.09-184,900
Jul 20, 20261.101.101.091.091.09-0.91%432,900
Jul 17, 20261.101.101.091.101.10-0.90%387,500
Jul 16, 20261.101.111.101.111.11-442,100
Jul 15, 20261.111.131.081.111.11-1,303,100
Jul 14, 20261.081.121.081.111.113.74%2,260,800
Jul 13, 20261.061.091.061.071.07-307,100
Jul 10, 20261.071.081.061.071.07-630,600
Jul 9, 20261.051.071.051.071.071.90%311,000
Jul 8, 20261.071.071.031.051.05-2.78%747,400
Jul 7, 20261.061.081.051.081.082.86%76,600
Jul 6, 20261.051.081.041.051.050.96%1,949,800
Jul 3, 20261.031.071.031.041.040.97%631,200
Jul 2, 20261.011.031.011.031.031.98%1,055,100
Jul 1, 20261.031.031.011.011.01-1.94%1,247,100
Jun 30, 20261.051.051.011.031.03-0.87%1,141,700
Jun 29, 20261.091.101.091.091.04-1,767,700
Jun 26, 20261.081.101.081.091.041.87%195,000
Jun 25, 20261.091.091.071.071.02-1.83%650,600
Jun 24, 20261.091.101.081.091.04-465,200
Jun 23, 20261.101.131.091.091.04-0.91%1,396,100
Jun 22, 20261.111.111.091.101.05-2,955,500
Jun 19, 20261.131.141.091.101.05-2.65%2,085,500
Jun 18, 20261.121.131.121.131.081.80%277,900
Jun 16, 20261.141.141.111.111.06-1.77%2,071,700
Jun 15, 20261.121.141.111.131.081.80%1,198,100
Jun 12, 20261.111.131.091.111.060.91%1,134,300
Jun 11, 20261.111.131.091.101.05-2.65%2,227,400
Jun 10, 20261.141.141.121.131.08-1,413,300
Jun 9, 20261.161.181.131.131.08-1.74%1,128,600
Jun 8, 20261.271.271.141.151.10-12.21%6,385,300
Jun 5, 20261.331.351.311.311.25-0.76%508,500
Jun 4, 20261.331.341.321.321.26-0.75%614,900
Jun 3, 20261.381.381.331.331.27-2.21%721,800
May 29, 20261.341.381.341.361.301.49%556,500
May 28, 20261.391.391.331.341.28-4.29%1,597,800
May 26, 20261.411.421.401.401.33-0.71%439,000
May 25, 20261.431.441.401.411.341.44%739,900
May 22, 20261.401.411.391.391.32-304,300
May 21, 20261.391.401.381.391.320.72%345,800
May 20, 20261.381.391.381.381.32-0.72%77,500
May 19, 20261.381.391.381.391.321.46%190,000
May 18, 20261.401.401.361.371.31-2.14%282,800
May 15, 20261.431.431.391.401.33-2.78%899,300
May 14, 20261.441.461.431.441.37-881,200
May 13, 20261.401.451.401.441.372.86%451,800
May 12, 20261.401.411.391.401.33-294,500
May 11, 20261.401.411.381.401.33-318,800
May 8, 20261.411.411.381.401.33-1.41%386,900
May 7, 20261.401.431.401.421.351.43%1,317,400