Well Chip Group Berhad (KLSE:WELLCHIP)
Malaysia · Delayed Price · Currency is MYR 1.390
+0.020 (1.46%)
At close: May 19, 2026
Well Chip Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 282,800 |
| May 15, 2026 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | -2.78% | 899,300 |
| May 14, 2026 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | - | 881,200 |
| May 13, 2026 | 1.40 | 1.45 | 1.40 | 1.44 | 1.44 | 2.86% | 451,800 |
| May 12, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 294,500 |
| May 11, 2026 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | - | 318,800 |
| May 8, 2026 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | -1.41% | 386,900 |
| May 7, 2026 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 1.43% | 1,317,400 |
| May 6, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | - | 390,800 |
| May 5, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 514,500 |
| May 4, 2026 | 1.40 | 1.43 | 1.40 | 1.40 | 1.40 | - | 267,400 |
| Apr 30, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 218,500 |
| Apr 29, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | -2.10% | 318,800 |
| Apr 28, 2026 | 1.44 | 1.44 | 1.40 | 1.43 | 1.43 | -0.69% | 341,800 |
| Apr 27, 2026 | 1.43 | 1.45 | 1.40 | 1.44 | 1.44 | 0.70% | 437,700 |
| Apr 24, 2026 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | 0.70% | 586,400 |
| Apr 23, 2026 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | 1.43% | 442,700 |
| Apr 22, 2026 | 1.41 | 1.45 | 1.39 | 1.40 | 1.40 | -0.71% | 538,000 |
| Apr 21, 2026 | 1.42 | 1.44 | 1.40 | 1.41 | 1.41 | -0.70% | 584,300 |
| Apr 20, 2026 | 1.43 | 1.43 | 1.39 | 1.42 | 1.42 | -0.70% | 234,000 |
| Apr 17, 2026 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | 5.15% | 305,700 |
| Apr 16, 2026 | 1.35 | 1.37 | 1.33 | 1.36 | 1.36 | 1.49% | 426,800 |
| Apr 15, 2026 | 1.35 | 1.38 | 1.30 | 1.34 | 1.34 | 0.75% | 971,100 |
| Apr 14, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 2.31% | 844,900 |
| Apr 13, 2026 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | -0.76% | 226,400 |
| Apr 10, 2026 | 1.31 | 1.34 | 1.31 | 1.31 | 1.31 | - | 677,600 |
| Apr 9, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 8,000 |
| Apr 8, 2026 | 1.30 | 1.35 | 1.30 | 1.30 | 1.30 | 2.36% | 741,900 |
| Apr 7, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | 0.79% | 58,400 |
| Apr 6, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -2.33% | 240,200 |
| Apr 3, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 81,300 |
| Apr 2, 2026 | 1.35 | 1.35 | 1.27 | 1.28 | 1.28 | -5.19% | 405,100 |
| Apr 1, 2026 | 1.28 | 1.35 | 1.25 | 1.35 | 1.35 | 8.00% | 751,400 |
| Mar 31, 2026 | 1.25 | 1.28 | 1.24 | 1.25 | 1.25 | - | 701,900 |
| Mar 30, 2026 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | -0.79% | 179,800 |
| Mar 27, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -2.33% | 216,300 |
| Mar 26, 2026 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 94,800 |
| Mar 25, 2026 | 1.30 | 1.33 | 1.29 | 1.30 | 1.30 | -0.76% | 473,800 |
| Mar 24, 2026 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -3.68% | 402,000 |
| Mar 19, 2026 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -2.86% | 647,500 |
| Mar 18, 2026 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 525,500 |
| Mar 17, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | 0.71% | 59,800 |
| Mar 16, 2026 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | -1.41% | 358,100 |
| Mar 13, 2026 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | - | 98,000 |
| Mar 12, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 94,200 |
| Mar 11, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 103,500 |
| Mar 10, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | - | 81,300 |
| Mar 9, 2026 | 1.42 | 1.43 | 1.39 | 1.42 | 1.42 | -2.07% | 269,800 |
| Mar 6, 2026 | 1.40 | 1.46 | 1.38 | 1.45 | 1.45 | 3.57% | 460,900 |
| Mar 5, 2026 | 1.45 | 1.46 | 1.40 | 1.40 | 1.40 | -3.45% | 473,000 |