Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Well Chip Group Berhad (5325.KL)

Compare
0.9600
0.0000
(0.00%)
At close: 4:50:04 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20250.96500.97000.96000.96000.960063,800
Mar 12, 20250.95500.96500.94000.96000.9600371,300
Mar 11, 20250.98500.98500.95000.95500.9550149,400
Mar 10, 20250.98000.99000.97000.98500.9850358,600
Mar 7, 20251.02001.06000.98500.98500.98501,073,000
Mar 6, 20251.04001.05001.01001.02001.0200157,700
Mar 5, 20251.11001.11001.02001.04001.0400950,300
Mar 4, 20251.10001.11001.10001.11001.1100269,900
Mar 3, 20251.12001.13001.10001.10001.1000164,600
Feb 28, 20251.14001.14001.11001.11001.1100230,800
Feb 27, 20251.13001.17001.13001.14001.1400966,000
Feb 26, 20251.11001.11001.09001.09001.090077,900
Feb 25, 20251.11001.11001.10001.10001.100097,500
Feb 24, 20251.14001.14001.12001.12001.1200220,500
Feb 21, 20251.11001.13001.10001.12001.1200271,900
Feb 20, 20251.11001.11001.10001.10001.100068,000
Feb 19, 20251.13001.13001.12001.12001.120030,800
Feb 18, 20251.12001.13001.12001.13001.130031,600
Feb 17, 20251.13001.13001.12001.12001.12006,400
Feb 14, 20251.14001.14001.12001.12001.120085,400
Feb 13, 20251.15001.15001.14001.14001.140027,500
Feb 12, 20251.14001.15001.14001.15001.1500891,900
Feb 10, 20251.13001.13001.13001.13001.130010,000
Feb 7, 20251.11001.12001.11001.12001.1200183,700
Feb 6, 20251.13001.13001.11001.12001.1200200,600
Feb 5, 20251.13001.13001.12001.13001.1300102,700
Feb 4, 20251.14001.14001.13001.13001.130026,900
Feb 3, 20251.13001.14001.13001.14001.140048,100
Jan 31, 20251.13001.13001.13001.13001.1300300
Jan 28, 20251.14001.15001.14001.14001.1400250,900
Jan 27, 20251.14001.14001.13001.14001.1400346,100
Jan 24, 20251.14001.14001.14001.14001.14005,800
Jan 23, 20251.14001.15001.14001.14001.1400226,400
Jan 22, 20251.13001.15001.12001.14001.1400652,200
Jan 21, 20251.16001.17001.13001.13001.1300451,700
Jan 20, 20251.13001.18001.13001.16001.16001,966,000
Jan 17, 20251.15001.16001.15001.15001.15002,000,500
Jan 16, 20251.15001.16001.13001.15001.15001,595,600
Jan 15, 20251.13001.15001.12001.13001.13003,452,100
Jan 14, 20251.12001.16001.11001.13001.1300808,800
Jan 13, 20251.15001.15001.11001.12001.1200486,200
Jan 10, 20251.14001.15001.14001.14001.1400117,100
Jan 9, 20251.14001.15001.14001.14001.1400556,400
Jan 8, 20251.13001.16001.13001.14001.1400522,500
Jan 7, 20251.14001.16001.14001.16001.1600361,200
Jan 6, 20251.07001.15001.07001.15001.15001,675,600
Jan 3, 20251.10001.10001.06001.08001.0800952,600
Jan 2, 20251.14001.14001.10001.10001.10001,525,000
Dec 31, 20241.15001.16001.14001.14001.1400372,100
Dec 30, 20241.16001.16001.13001.15001.1500345,600
Dec 27, 20241.15001.16001.14001.16001.1600724,800
Dec 26, 20241.15001.16001.15001.15001.1500129,800
Dec 24, 20241.16001.17001.13001.15001.15002,075,800
Dec 23, 20241.17001.17001.16001.16001.1600122,000
Dec 20, 20241.18001.18001.16001.16001.160070,100
Dec 19, 20241.17001.18001.16001.18001.180043,300
Dec 18, 20241.18001.19001.17001.19001.1900164,200
Dec 17, 20241.18001.19001.17001.19001.190053,600
Dec 16, 20241.18001.19001.17001.17001.170054,600
Dec 13, 20241.22001.24001.18001.18001.1800514,400
Dec 12, 20241.24001.25001.20001.22001.220074,200
Dec 11, 20241.26001.26001.22001.25001.250083,500
Dec 10, 20241.27001.31001.25001.27001.2700534,000
Dec 9, 20241.17001.28001.17001.27001.27001,345,700
Dec 6, 20241.16001.18001.15001.18001.18001,566,400
Dec 5, 20241.17001.17001.15001.17001.17001,966,100
Dec 4, 20241.17001.18001.16001.18001.1800804,300
Dec 3, 20241.17001.17001.15001.17001.1700888,100
Dec 2, 20241.15001.17001.15001.17001.170090,100
Nov 29, 20241.16001.16001.13001.15001.1500348,800
Nov 28, 20241.16001.16001.16001.16001.1600252,300
Nov 27, 20241.16001.17001.15001.16001.1600567,100
Nov 26, 20241.20001.20001.12001.16001.16001,786,700
Nov 25, 20241.21001.23001.21001.23001.2300582,900
Nov 22, 20241.21001.21001.20001.20001.2000127,900
Nov 21, 20241.21001.21001.20001.21001.2100191,000
Nov 20, 20241.20001.22001.20001.21001.2100488,000
Nov 19, 20241.19001.20001.18001.20001.2000169,700
Nov 18, 20241.21001.21001.18001.20001.20001,474,600
Nov 15, 20241.20001.22001.20001.21001.2100557,900
Nov 14, 20241.28001.28001.13001.20001.20005,068,900
Nov 13, 20241.37001.37001.27001.28001.2800949,300
Nov 12, 20241.39001.39001.36001.37001.3700198,000
Nov 11, 20241.40001.41001.38001.38001.3800191,600
Nov 8, 20241.40001.41001.40001.40001.4000239,200
Nov 7, 20241.41001.42001.39001.40001.40001,211,200
Nov 6, 20241.39001.43001.39001.42001.42001,196,000
Nov 5, 20241.39001.39001.38001.39001.3900162,400
Nov 4, 20241.40001.40001.39001.39001.390080,500
Nov 1, 20241.40001.40001.40001.40001.400016,100
Oct 30, 20241.40001.40001.39001.39001.3900198,200
Oct 29, 20241.40001.40001.40001.40001.4000133,200
Oct 28, 20241.42001.42001.40001.40001.4000174,200
Oct 25, 20241.43001.43001.40001.41001.4100100,200
Oct 24, 20241.38001.45001.37001.42001.4200927,600
Oct 23, 20241.38001.38001.37001.38001.380084,700
Oct 22, 20241.38001.38001.37001.37001.3700115,700
Oct 21, 20241.37001.38001.37001.38001.380081,900
Oct 18, 20241.38001.38001.36001.37001.3700120,600
Oct 17, 20241.38001.38001.35001.36001.3600660,300
Oct 16, 20241.37001.37001.37001.37001.3700-
Oct 15, 20241.39001.40001.37001.37001.3700896,000
Oct 14, 20241.42001.43001.39001.39001.3900104,200
Oct 11, 20241.42001.42001.38001.42001.4200250,800
Oct 10, 20241.42001.44001.42001.43001.4300120,000
Oct 9, 20241.46001.46001.43001.43001.4300659,500
Oct 8, 20241.46001.46001.44001.46001.460092,700
Oct 7, 20241.44001.46001.44001.46001.460016,200
Oct 4, 20241.43001.46001.43001.45001.4500235,100
Oct 3, 20241.43001.45001.40001.43001.430074,900
Oct 2, 20241.47001.47001.43001.45001.4500231,700
Oct 1, 20241.47001.47001.46001.47001.4700215,200
Sep 30, 20241.52001.52001.47001.47001.4700195,600
Sep 27, 20241.54001.54001.49001.50001.5000466,600
Sep 26, 20241.54001.54001.52001.52001.5200365,000
Sep 25, 20241.56001.58001.53001.54001.5400409,200
Sep 24, 20241.50001.60001.49001.57001.57001,708,000
Sep 23, 20241.52001.52001.49001.50001.5000172,000
Sep 20, 20241.52001.53001.52001.52001.5200192,600
Sep 19, 20241.54001.54001.48001.52001.5200583,700
Sep 18, 20241.53001.59001.53001.54001.54001,218,600
Sep 17, 20241.44001.53001.44001.52001.5200670,100
Sep 13, 20241.43001.44001.42001.44001.4400353,500
Sep 12, 20241.43001.45001.38001.44001.4400236,600
Sep 11, 20241.40001.45001.34001.42001.42001,100,500
Sep 10, 20241.35001.43001.35001.41001.4100749,300
Sep 9, 20241.37001.37001.35001.35001.3500257,100
Sep 6, 20241.35001.40001.33001.38001.3800894,800
Sep 5, 20241.44001.44001.27001.35001.35003,198,700
Sep 4, 20241.48001.48001.42001.43001.43002,286,900
Sep 3, 20241.49001.50001.49001.50001.5000378,100
Sep 2, 20241.54001.54001.49001.49001.4900867,800
Aug 30, 20241.51001.55001.51001.54001.5400678,700
Aug 29, 20241.55001.55001.49001.51001.5100904,400
Aug 28, 20241.56001.57001.49001.57001.57002,304,100
Aug 27, 20241.60001.60001.58001.58001.5800365,800
Aug 26, 20241.63001.63001.61001.61001.6100217,400
Aug 23, 20241.61001.63001.59001.63001.63001,171,300
Aug 22, 20241.65001.65001.61001.61001.6100221,400
Aug 21, 20241.61001.66001.60001.65001.65001,586,600
Aug 20, 20241.62001.63001.57001.61001.6100916,000
Aug 19, 20241.65001.66001.61001.62001.62001,283,700
Aug 16, 20241.70001.70001.65001.67001.6700791,500
Aug 15, 20241.70001.71001.69001.70001.7000846,200
Aug 14, 20241.74001.76001.68001.70001.70002,290,200
Aug 13, 20241.74001.77001.73001.74001.74003,510,800
Aug 12, 20241.73001.73001.69001.70001.70002,498,500
Aug 9, 20241.70001.73001.68001.72001.72004,248,400
Aug 8, 20241.66001.70001.66001.68001.68001,115,400
Aug 7, 20241.68001.69001.64001.69001.69002,304,400
Aug 6, 20241.58001.71001.53001.68001.68003,095,500
Aug 5, 20241.63001.65001.45001.59001.59009,108,800
Aug 2, 20241.72001.72001.67001.68001.68002,438,700
Aug 1, 20241.74001.75001.72001.74001.74001,709,100
Jul 31, 20241.70001.76001.69001.74001.74003,903,500
Jul 30, 20241.80001.81001.71001.71001.71002,888,900
Jul 29, 20241.73001.83001.73001.79001.79003,939,100
Jul 26, 20241.70001.78001.68001.72001.720012,232,900
Jul 25, 20241.68001.71001.64001.70001.70007,102,200
Jul 24, 20241.72001.73001.68001.70001.70007,207,100
Jul 23, 20241.65001.75001.63001.72001.7200106,756,500

Related Tickers

5131.KL Zhulian Corporation Berhad
1.1400
-0.87%
 
0250.KL YX Precious Metals Bhd
0.2200
+2.33%
 
7230.KL Tomei Consolidated Berhad
1.5700
+4.67%
 
5080.KL Poh Kong Holdings Berhad
1.0100
+2.02%
 
HRTA.JK PT Hartadinata Abadi Tbk
478.00
+1.27%
 
T6I.SI ValueMax Group Limited
0.5000
+1.01%