Well Chip Group Berhad (KLSE:WELLCHIP)
Malaysia
· Delayed Price · Currency is MYR 1.640
+0.020 (1.23%)
At close: Sep 26, 2025
Well Chip Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.61 | 1.66 | 1.61 | 1.64 | 1.64 | 1.23% | 315,300 |
| Sep 25, 2025 | 1.64 | 1.69 | 1.61 | 1.62 | 1.62 | -1.82% | 659,500 |
| Sep 24, 2025 | 1.71 | 1.72 | 1.65 | 1.65 | 1.65 | -3.51% | 481,300 |
| Sep 23, 2025 | 1.70 | 1.71 | 1.67 | 1.71 | 1.71 | 0.59% | 203,100 |
| Sep 22, 2025 | 1.67 | 1.70 | 1.62 | 1.70 | 1.70 | 0.59% | 134,100 |
| Sep 19, 2025 | 1.64 | 1.69 | 1.57 | 1.69 | 1.69 | 2.42% | 982,800 |
| Sep 18, 2025 | 1.70 | 1.71 | 1.64 | 1.65 | 1.65 | -2.94% | 602,800 |
| Sep 17, 2025 | 1.71 | 1.73 | 1.69 | 1.70 | 1.70 | -0.58% | 241,200 |
| Sep 12, 2025 | 1.74 | 1.74 | 1.69 | 1.71 | 1.71 | -1.16% | 385,000 |
| Sep 11, 2025 | 1.74 | 1.77 | 1.71 | 1.73 | 1.73 | -0.57% | 1,031,100 |
| Sep 10, 2025 | 1.65 | 1.74 | 1.64 | 1.74 | 1.74 | 5.45% | 2,091,500 |
| Sep 9, 2025 | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | - | 387,100 |
| Sep 8, 2025 | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | 0.61% | 948,800 |
| Sep 4, 2025 | 1.65 | 1.68 | 1.62 | 1.64 | 1.64 | -0.61% | 391,900 |
| Sep 3, 2025 | 1.58 | 1.68 | 1.58 | 1.65 | 1.65 | 4.43% | 2,333,200 |
| Sep 2, 2025 | 1.52 | 1.58 | 1.48 | 1.58 | 1.58 | 6.04% | 1,578,700 |
| Aug 29, 2025 | 1.39 | 1.52 | 1.39 | 1.49 | 1.49 | 4.93% | 1,997,800 |
| Aug 28, 2025 | 1.42 | 1.43 | 1.38 | 1.42 | 1.42 | - | 69,600 |
| Aug 27, 2025 | 1.42 | 1.47 | 1.42 | 1.42 | 1.42 | 3.65% | 3,654,900 |
| Aug 26, 2025 | 1.37 | 1.40 | 1.35 | 1.37 | 1.37 | - | 252,600 |
| Aug 25, 2025 | 1.42 | 1.43 | 1.37 | 1.37 | 1.37 | -2.84% | 1,503,800 |
| Aug 22, 2025 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | 5.22% | 1,099,600 |
| Aug 21, 2025 | 1.35 | 1.36 | 1.32 | 1.34 | 1.34 | -0.74% | 563,900 |
| Aug 20, 2025 | 1.34 | 1.36 | 1.31 | 1.35 | 1.35 | 0.75% | 342,100 |
| Aug 19, 2025 | 1.31 | 1.35 | 1.30 | 1.34 | 1.34 | 1.52% | 122,900 |
| Aug 18, 2025 | 1.35 | 1.36 | 1.32 | 1.32 | 1.32 | -2.22% | 226,800 |
| Aug 15, 2025 | 1.30 | 1.36 | 1.26 | 1.35 | 1.35 | 5.47% | 645,300 |
| Aug 14, 2025 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -3.03% | 42,800 |
| Aug 13, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | - | 18,600 |
| Aug 12, 2025 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | - | 1,407,700 |
| Aug 11, 2025 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | 1.54% | 450,900 |
| Aug 8, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 567,400 |
| Aug 7, 2025 | 1.28 | 1.31 | 1.26 | 1.30 | 1.30 | - | 609,900 |
| Aug 6, 2025 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | -2.26% | 127,500 |
| Aug 5, 2025 | 1.34 | 1.35 | 1.30 | 1.33 | 1.33 | -0.75% | 185,600 |
| Aug 4, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 17,300 |
| Aug 1, 2025 | 1.34 | 1.37 | 1.33 | 1.34 | 1.34 | - | 541,000 |
| Jul 31, 2025 | 1.30 | 1.34 | 1.29 | 1.34 | 1.34 | 3.88% | 1,085,500 |
| Jul 30, 2025 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 3.20% | 711,800 |
| Jul 29, 2025 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | 0.81% | 204,800 |
| Jul 28, 2025 | 1.24 | 1.29 | 1.24 | 1.24 | 1.24 | - | 319,700 |
| Jul 25, 2025 | 1.19 | 1.27 | 1.18 | 1.24 | 1.24 | 4.20% | 807,000 |
| Jul 24, 2025 | 1.21 | 1.23 | 1.18 | 1.19 | 1.19 | -0.83% | 123,300 |
| Jul 23, 2025 | 1.14 | 1.22 | 1.14 | 1.20 | 1.20 | 6.19% | 1,410,000 |
| Jul 22, 2025 | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | 1.80% | 507,700 |
| Jul 21, 2025 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | - | 240,400 |
| Jul 18, 2025 | 1.13 | 1.13 | 1.07 | 1.11 | 1.11 | -1.77% | 236,200 |
| Jul 17, 2025 | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | - | 99,800 |
| Jul 16, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 89,000 |
| Jul 15, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | - | 127,700 |