Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Teck Guan Perdana Berhad (7439.KL)

Compare
1.7400
0.0000
(0.00%)
As of April 17 at 11:34:22 AM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.70001.74001.70001.74001.74003,600
Apr 16, 20251.66001.70001.66001.70001.70004,100
Apr 15, 20251.68001.68001.68001.68001.6800100
Apr 14, 20251.68001.72001.68001.72001.720010,500
Apr 11, 20251.65001.70001.65001.68001.680069,300
Apr 10, 20251.65001.65001.65001.65001.65002,500
Apr 9, 20251.61001.62001.55001.62001.620031,000
Apr 8, 20251.62001.62001.62001.62001.62006,200
Apr 7, 20251.66001.66001.62001.63001.630020,900
Apr 4, 20251.70001.70001.70001.70001.7000-
Apr 3, 20251.70001.72001.69001.70001.700043,400
Apr 2, 20251.67001.78001.67001.69001.6900106,300
Mar 28, 20251.61001.61001.61001.61001.6100-
Mar 27, 20251.61001.61001.61001.61001.6100-
Mar 26, 20251.61001.62001.56001.61001.61008,400
Mar 25, 20251.62001.62001.62001.62001.6200-
Mar 24, 20251.62001.62001.62001.62001.6200-
Mar 21, 20251.56001.62001.53001.62001.62009,600
Mar 20, 20251.63001.63001.63001.63001.6300-
Mar 19, 20251.63001.63001.63001.63001.6300-
Mar 17, 20251.57001.63001.57001.63001.63007,200
Mar 14, 20251.64001.64001.64001.64001.6400-
Mar 13, 20251.56001.64001.56001.64001.64006,400
Mar 12, 20251.55001.63001.55001.63001.63003,200
Mar 11, 20251.64001.64001.64001.64001.6400-
Mar 10, 20251.64001.64001.64001.64001.6400-
Mar 7, 20251.64001.64001.64001.64001.6400-
Mar 6, 20251.55001.64001.55001.64001.64002,500
Mar 5, 20251.63001.63001.55001.61001.61008,400
Mar 4, 20251.56001.56001.56001.56001.56004,400
Mar 3, 20251.53001.65001.50001.65001.650019,000
Feb 28, 20251.60001.60001.59001.59001.590032,700
Feb 27, 20251.59001.59001.59001.59001.59001,100
Feb 26, 20251.61001.61001.60001.60001.600030,400
Feb 25, 20251.61001.61001.61001.61001.61002,600
Feb 24, 20251.62001.62001.61001.61001.61002,500
Feb 21, 20251.63001.64001.63001.64001.64007,000
Feb 20, 20251.63001.63001.63001.63001.6300-
Feb 19, 20251.63001.63001.63001.63001.63003,000
Feb 18, 20251.63001.63001.63001.63001.63002,900
Feb 17, 20251.62001.62001.62001.62001.6200-
Feb 14, 20251.62001.62001.62001.62001.62001,000
Feb 13, 20251.62001.62001.62001.62001.62004,200
Feb 12, 20251.65001.65001.61001.61001.610013,200
Feb 10, 20251.65001.65001.65001.65001.6500-
Feb 7, 20251.65001.65001.65001.65001.65003,600
Feb 6, 20251.63001.63001.63001.63001.63001,900
Feb 5, 20251.65001.65001.65001.65001.6500-
Feb 4, 20251.65001.65001.65001.65001.6500-
Feb 3, 20251.63001.65001.62001.65001.650011,900
Jan 31, 20251.62001.62001.62001.62001.6200-
Jan 28, 20251.62001.62001.62001.62001.6200-
Jan 27, 20251.62001.62001.62001.62001.6200-
Jan 24, 20251.64001.64001.62001.62001.620020,300
Jan 23, 20251.64001.64001.64001.64001.640022,500
Jan 22, 20251.64001.64001.64001.64001.6400-
Jan 21, 20251.61001.67001.61001.64001.640010,200
Jan 20, 20251.61001.61001.61001.61001.61004,300
Jan 17, 20251.60001.65001.60001.63001.63009,700
Jan 16, 20251.60001.60001.60001.60001.6000-
Jan 15, 20251.65001.65001.60001.60001.60002,900
Jan 14, 20251.67001.67001.60001.60001.60004,200
Jan 13, 20251.62001.62001.60001.60001.600053,400
Jan 10, 20251.63001.64001.62001.63001.630064,600
Jan 9, 20251.64001.64001.64001.64001.64001,000
Jan 8, 20251.63001.64001.63001.64001.640020,000
Jan 7, 20251.65001.65001.65001.65001.650033,000
Jan 6, 20251.64001.66001.64001.65001.650031,900
Jan 3, 20251.65001.67001.64001.67001.67003,500
Jan 2, 20251.66001.66001.65001.65001.650015,000
Dec 31, 20241.67001.67001.66001.66001.660011,000
Dec 30, 20241.67001.68001.67001.68001.680031,500
Dec 27, 20241.67001.69001.66001.68001.680044,000
Dec 26, 20241.69001.71001.69001.69001.690014,200
Dec 24, 20241.68001.68001.68001.68001.68004,500
Dec 23, 20241.68001.69001.67001.68001.680029,500
Dec 20, 20241.68001.68001.68001.68001.680014,100
Dec 19, 20241.68001.70001.68001.70001.700010,600
Dec 18, 20241.73001.73001.69001.69001.690020,000
Dec 17, 20241.68001.69001.68001.69001.690013,100
Dec 16, 20241.69001.69001.69001.69001.69004,700
Dec 13, 20241.68001.68001.68001.68001.680011,500
Dec 12, 20241.68001.68001.68001.68001.6800-
Dec 11, 20241.68001.68001.68001.68001.68005,000
Dec 10, 20241.70001.72001.68001.68001.68007,700
Dec 9, 20241.69001.69001.67001.68001.680024,200
Dec 6, 20241.70001.70001.69001.69001.690010,500
Dec 5, 20241.70001.71001.70001.71001.71004,800
Dec 4, 20241.72001.72001.72001.72001.7200-
Dec 3, 20241.72001.72001.72001.72001.7200200
Dec 2, 20241.71001.71001.67001.67001.670016,000
Nov 29, 20241.70001.71001.70001.71001.710013,000
Nov 28, 20241.72001.72001.72001.72001.7200100
Nov 27, 20241.72001.72001.68001.68001.68004,300
Nov 26, 20241.73001.73001.65001.65001.650018,800
Nov 25, 20241.66001.70001.66001.70001.700010,300
Nov 22, 20241.67001.67001.64001.67001.67008,900
Nov 21, 20241.63001.68001.63001.64001.640089,400
Nov 20, 20241.65001.70001.63001.70001.700036,200
Nov 19, 20241.67001.67001.67001.67001.67004,000
Nov 18, 20241.68001.68001.68001.68001.680010,000
Nov 15, 20241.64001.68001.64001.68001.68006,200
Nov 14, 20241.68001.78001.65001.68001.6800212,100
Nov 13, 20241.74001.77001.69001.77001.77003,000
Nov 12, 20241.78001.78001.78001.78001.7800-
Nov 11, 20241.78001.78001.70001.78001.78005,800
Nov 8, 20241.76001.76001.68001.75001.75004,400
Nov 7, 20241.74001.74001.69001.72001.72005,500
Nov 6, 20241.66001.76001.66001.76001.76002,100
Nov 5, 20241.75001.75001.70001.75001.75004,100
Nov 4, 20241.76001.76001.76001.76001.7600100
Nov 1, 20241.74001.74001.71001.71001.710012,600
Oct 30, 20241.74001.74001.74001.74001.7400200
Oct 29, 20241.75001.75001.75001.75001.7500100
Oct 28, 20241.75001.75001.69001.69001.69004,800
Oct 25, 20241.74001.74001.69001.69001.69004,300
Oct 24, 20241.66001.74001.66001.74001.74004,300
Oct 23, 20241.74001.74001.74001.74001.74003,100
Oct 22, 20241.70001.70001.70001.70001.7000-
Oct 21, 20241.70001.70001.70001.70001.7000-
Oct 18, 20241.70001.70001.70001.70001.7000-
Oct 17, 20241.70001.70001.70001.70001.70007,000
Oct 16, 20241.72001.72001.72001.72001.7200-
Oct 15, 20241.66001.74001.66001.72001.720025,300
Oct 14, 20241.75001.75001.75001.75001.7500100
Oct 11, 20241.74001.74001.69001.69001.690021,300
Oct 10, 20241.74001.74001.69001.69001.69001,300
Oct 9, 20241.73001.74001.72001.72001.72006,200
Oct 8, 20241.74001.75001.74001.75001.750012,500
Oct 7, 20241.70001.75001.70001.70001.700025,300
Oct 4, 20241.64001.70001.61001.68001.68008,100
Oct 3, 20241.66001.66001.66001.66001.6600-
Oct 2, 20241.66001.70001.66001.66001.660015,900
Oct 1, 20241.65001.75001.64001.70001.700020,900
Sep 30, 20241.73001.73001.66001.67001.670041,500
Sep 27, 20241.61001.69001.57001.68001.68003,500
Sep 26, 20241.61001.61001.61001.61001.6100-
Sep 25, 20241.70001.73001.61001.61001.610022,000
Sep 24, 20241.66001.66001.66001.66001.66004,200
Sep 23, 20241.58001.58001.56001.56001.560040,000
Sep 20, 20241.60001.60001.60001.60001.60004,300
Sep 19, 20241.57001.57001.57001.57001.57003,100
Sep 18, 20241.58001.60001.58001.58001.58001,900
Sep 17, 20241.57001.57001.57001.57001.570012,600
Sep 13, 20241.55001.55001.55001.55001.5500-
Sep 12, 20241.60001.60001.55001.55001.550041,800
Sep 11, 20241.59001.59001.59001.59001.59002,500
Sep 10, 20241.60001.60001.60001.60001.6000-
Sep 9, 20241.62001.62001.60001.60001.600010,000
Sep 6, 20241.75001.75001.59001.59001.590027,000
Sep 5, 20241.64001.64001.60001.60001.600028,700
Sep 4, 20241.62001.62001.62001.62001.62001,900
Sep 3, 20241.64001.64001.62001.62001.620037,000
Sep 2, 20241.64001.65001.64001.65001.650015,000
Aug 30, 20241.65001.67001.65001.66001.66007,000
Aug 29, 20241.74001.74001.66001.68001.68002,700
Aug 28, 20241.64001.64001.64001.64001.64006,000
Aug 27, 20241.70001.74001.70001.70001.70005,000
Aug 26, 20241.72001.83001.72001.83001.83008,000
Aug 23, 20241.71001.71001.71001.71001.7100-
Aug 22, 20241.71001.71001.71001.71001.71002,000
Aug 21, 20241.72001.72001.71001.71001.710010,700
Aug 20, 20241.71001.71001.71001.71001.71009,500
Aug 19, 20241.70001.70001.70001.70001.70005,000
Aug 16, 20241.71001.71001.70001.71001.7100400
Aug 15, 20241.61001.61001.61001.61001.6100-
Aug 14, 20241.70001.70001.61001.61001.610034,200
Aug 13, 20241.72001.72001.65001.65001.650014,100
Aug 12, 20241.68001.68001.68001.68001.680052,000
Aug 9, 20241.69001.74001.69001.69001.690061,000
Aug 8, 20241.71001.71001.71001.71001.71006,900
Aug 7, 20241.75001.75001.68001.72001.720012,000
Aug 6, 20241.67001.78001.67001.68001.680062,000
Aug 5, 20241.73001.82001.73001.80001.80007,300
Aug 2, 20241.80001.82001.80001.82001.82002,400
Aug 1, 20241.73001.83001.73001.83001.83002,200
Jul 31, 20241.82001.83001.82001.83001.83001,100
Jul 30, 20241.83001.83001.77001.83001.83004,200
Jul 29, 20241.80001.80001.80001.80001.80004,900
Jul 26, 20241.71001.82001.71001.82001.82001,200
Jul 25, 2024 0.04 Dividend
Jul 25, 20241.84001.84001.83001.83001.83002,200
Jul 24, 20241.84001.84001.83001.84001.800022,800
Jul 23, 20241.88001.88001.83001.87001.82935,600
Jul 22, 20241.88001.88001.84001.85001.809830,500
Jul 19, 20241.87001.89001.83001.84001.800014,300
Jul 18, 20241.85001.87001.83001.83001.790218,500
Jul 17, 20241.87001.88001.87001.88001.83915,600
Jul 16, 20241.86001.88001.86001.86001.81966,300
Jul 15, 20241.86001.87001.86001.87001.82935,300
Jul 12, 20241.86001.86001.82001.86001.81963,200
Jul 11, 20241.88001.88001.83001.83001.79025,800
Jul 10, 20241.86001.86001.83001.83001.790210,800
Jul 9, 20241.86001.88001.86001.88001.83914,200
Jul 5, 20241.85001.86001.85001.86001.81961,900
Jul 4, 20241.83001.83001.80001.81001.770719,100
Jul 3, 20241.80001.80001.80001.80001.760929,600
Jul 2, 20241.80001.85001.80001.80001.760936,000
Jul 1, 20241.85001.85001.85001.85001.80982,700
Jun 28, 20241.88001.89001.80001.81001.770779,500
Jun 27, 20241.80001.88001.80001.88001.83917,500
Jun 26, 20241.89001.89001.78001.88001.83912,200
Jun 25, 20241.81001.88001.81001.87001.82932,300
Jun 24, 20241.89001.89001.84001.84001.80003,500
Jun 21, 20241.90001.90001.85001.85001.809816,700
Jun 20, 20241.94001.94001.84001.90001.858734,100
Jun 19, 20241.94001.94001.86001.86001.81964,900
Jun 18, 20241.94001.94001.86001.90001.85873,900
Jun 14, 20241.92001.94001.87001.94001.897821,800
Jun 13, 20241.94001.94001.86001.87001.8293800
Jun 12, 20241.93001.93001.87001.87001.829321,200
Jun 11, 20241.95001.95001.95001.95001.9076500
Jun 10, 20241.87001.91001.87001.91001.868521,800
Jun 7, 20241.88001.92001.88001.92001.878319,800
Jun 6, 20241.92001.93001.87001.91001.868513,900
Jun 5, 20241.86001.92001.86001.92001.87834,600
Jun 4, 20241.92001.94001.87001.87001.829358,300
May 31, 20241.93001.94001.87001.93001.8880138,100
May 30, 20241.94001.95001.93001.93001.888017,300
May 29, 20241.95001.95001.88001.93001.888017,300
May 28, 20241.89001.93001.82001.89001.8489120,800
May 27, 20241.87001.87001.82001.84001.800019,400
May 24, 20241.83001.86001.83001.84001.800054,000
May 23, 20241.86001.86001.79001.83001.790214,000
May 21, 20241.82001.87001.80001.80001.760951,600
May 20, 20241.77001.85001.75001.83001.790265,300
May 17, 20241.73001.78001.73001.78001.7413100,700
May 16, 20241.78001.78001.69001.75001.712019,000
May 15, 20241.76001.78001.76001.78001.74134,500
May 14, 20241.78001.78001.76001.76001.72174,400
May 13, 20241.73001.75001.73001.75001.71207,700
May 10, 20241.75001.76001.74001.76001.72178,000
May 9, 20241.78001.78001.72001.78001.74131,300
May 8, 20241.71001.77001.71001.73001.69243,100
May 7, 20241.72001.72001.72001.72001.682623,000
May 6, 20241.71001.76001.70001.76001.721710,100
May 3, 20241.74001.76001.71001.76001.721717,300
May 2, 20241.77001.77001.73001.73001.69248,000
Apr 30, 20241.78001.78001.75001.78001.74132,500
Apr 29, 20241.78001.80001.77001.79001.75119,600
Apr 26, 20241.77001.78001.73001.77001.731510,800
Apr 25, 20241.76001.76001.72001.76001.721711,000
Apr 24, 20241.77001.77001.75001.76001.72177,500
Apr 23, 20241.73001.75001.72001.75001.71205,000
Apr 22, 20241.71001.78001.67001.75001.712017,700
Apr 19, 20241.62001.74001.62001.69001.653314,400
Apr 18, 20241.70001.70001.65001.65001.61412,600