Well Chip Group Berhad (KLSE:WELLCHIP)
Malaysia
· Delayed Price · Currency is MYR 1.570
0.00 (0.00%)
At close: Dec 4, 2025
Well Chip Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.57 | 1.61 | 1.57 | 1.60 | 1.60 | 1.91% | 344,700 |
| Dec 4, 2025 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | - | 97,400 |
| Dec 3, 2025 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | - | 749,800 |
| Dec 2, 2025 | 1.59 | 1.60 | 1.54 | 1.57 | 1.57 | -1.88% | 666,700 |
| Dec 1, 2025 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 3.23% | 431,700 |
| Nov 28, 2025 | 1.62 | 1.62 | 1.54 | 1.55 | 1.55 | -3.13% | 380,900 |
| Nov 27, 2025 | 1.63 | 1.63 | 1.58 | 1.60 | 1.60 | -1.23% | 317,700 |
| Nov 26, 2025 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | - | 235,200 |
| Nov 25, 2025 | 1.57 | 1.63 | 1.57 | 1.62 | 1.62 | 4.52% | 919,400 |
| Nov 24, 2025 | 1.56 | 1.56 | 1.52 | 1.55 | 1.55 | - | 185,000 |
| Nov 21, 2025 | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | 1.97% | 1,289,300 |
| Nov 20, 2025 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | - | 190,200 |
| Nov 19, 2025 | 1.51 | 1.53 | 1.49 | 1.52 | 1.52 | - | 174,000 |
| Nov 18, 2025 | 1.54 | 1.54 | 1.50 | 1.52 | 1.52 | -1.30% | 245,200 |
| Nov 17, 2025 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -1.28% | 228,800 |
| Nov 14, 2025 | 1.54 | 1.57 | 1.52 | 1.56 | 1.56 | 0.65% | 336,600 |
| Nov 13, 2025 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | -0.64% | 244,900 |
| Nov 12, 2025 | 1.58 | 1.58 | 1.52 | 1.56 | 1.56 | -1.27% | 251,600 |
| Nov 11, 2025 | 1.55 | 1.58 | 1.54 | 1.58 | 1.58 | 3.27% | 263,400 |
| Nov 10, 2025 | 1.49 | 1.55 | 1.49 | 1.53 | 1.53 | 3.38% | 514,400 |
| Nov 7, 2025 | 1.47 | 1.50 | 1.47 | 1.48 | 1.48 | -0.67% | 480,000 |
| Nov 6, 2025 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 1.36% | 133,700 |
| Nov 5, 2025 | 1.44 | 1.49 | 1.42 | 1.47 | 1.47 | - | 334,700 |
| Nov 4, 2025 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -2.00% | 295,400 |
| Nov 3, 2025 | 1.51 | 1.53 | 1.49 | 1.50 | 1.50 | -1.32% | 489,000 |
| Oct 31, 2025 | 1.51 | 1.55 | 1.50 | 1.52 | 1.52 | - | 754,600 |
| Oct 30, 2025 | 1.53 | 1.53 | 1.45 | 1.52 | 1.52 | -1.30% | 2,388,800 |
| Oct 29, 2025 | 1.55 | 1.57 | 1.50 | 1.54 | 1.54 | -0.65% | 940,800 |
| Oct 28, 2025 | 1.54 | 1.57 | 1.53 | 1.55 | 1.55 | -1.27% | 583,300 |
| Oct 27, 2025 | 1.65 | 1.68 | 1.52 | 1.57 | 1.57 | -4.85% | 1,820,700 |
| Oct 24, 2025 | 1.64 | 1.69 | 1.63 | 1.65 | 1.65 | 2.48% | 1,037,100 |
| Oct 23, 2025 | 1.63 | 1.66 | 1.60 | 1.61 | 1.61 | -1.23% | 1,296,000 |
| Oct 22, 2025 | 1.73 | 1.75 | 1.63 | 1.63 | 1.63 | -6.86% | 2,498,100 |
| Oct 21, 2025 | 1.73 | 1.76 | 1.69 | 1.75 | 1.75 | 2.34% | 3,128,500 |
| Oct 17, 2025 | 1.74 | 1.78 | 1.68 | 1.71 | 1.71 | -1.16% | 4,369,100 |
| Oct 16, 2025 | 1.69 | 1.75 | 1.69 | 1.73 | 1.73 | 1.76% | 2,094,600 |
| Oct 15, 2025 | 1.70 | 1.73 | 1.68 | 1.70 | 1.70 | 0.59% | 774,000 |
| Oct 14, 2025 | 1.64 | 1.72 | 1.64 | 1.69 | 1.69 | 3.05% | 2,185,800 |
| Oct 13, 2025 | 1.63 | 1.65 | 1.60 | 1.64 | 1.64 | - | 1,055,600 |
| Oct 10, 2025 | 1.63 | 1.66 | 1.63 | 1.64 | 1.64 | -0.61% | 553,500 |
| Oct 9, 2025 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | 1.23% | 752,600 |
| Oct 8, 2025 | 1.61 | 1.65 | 1.61 | 1.63 | 1.63 | 1.24% | 1,311,100 |
| Oct 7, 2025 | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | -3.01% | 1,441,600 |
| Oct 6, 2025 | 1.64 | 1.69 | 1.64 | 1.66 | 1.66 | 1.22% | 567,700 |
| Oct 3, 2025 | 1.62 | 1.66 | 1.62 | 1.64 | 1.64 | 1.23% | 678,500 |
| Oct 2, 2025 | 1.69 | 1.70 | 1.62 | 1.62 | 1.62 | -2.99% | 762,700 |
| Oct 1, 2025 | 1.67 | 1.71 | 1.67 | 1.67 | 1.67 | 0.60% | 863,600 |
| Sep 30, 2025 | 1.62 | 1.69 | 1.62 | 1.66 | 1.66 | 3.11% | 1,051,100 |
| Sep 29, 2025 | 1.65 | 1.66 | 1.61 | 1.61 | 1.61 | -1.83% | 545,900 |
| Sep 26, 2025 | 1.61 | 1.66 | 1.61 | 1.64 | 1.64 | 1.23% | 315,300 |