Skip to main content
Well Chip Group Berhad (KLSE:WELLCHIP)
Malaysia flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.571.611.571.601.601.91%344,700
Dec 4, 20251.571.571.561.571.57-97,400
Dec 3, 20251.571.581.561.571.57-749,800
Dec 2, 20251.591.601.541.571.57-1.88%666,700
Dec 1, 20251.551.601.551.601.603.23%431,700
Nov 28, 20251.621.621.541.551.55-3.13%380,900
Nov 27, 20251.631.631.581.601.60-1.23%317,700
Nov 26, 20251.621.641.611.621.62-235,200
Nov 25, 20251.571.631.571.621.624.52%919,400
Nov 24, 20251.561.561.521.551.55-185,000
Nov 21, 20251.531.561.531.551.551.97%1,289,300
Nov 20, 20251.521.541.521.521.52-190,200
Nov 19, 20251.511.531.491.521.52-174,000
Nov 18, 20251.541.541.501.521.52-1.30%245,200
Nov 17, 20251.551.551.531.541.54-1.28%228,800
Nov 14, 20251.541.571.521.561.560.65%336,600
Nov 13, 20251.541.561.531.551.55-0.64%244,900
Nov 12, 20251.581.581.521.561.56-1.27%251,600
Nov 11, 20251.551.581.541.581.583.27%263,400
Nov 10, 20251.491.551.491.531.533.38%514,400
Nov 7, 20251.471.501.471.481.48-0.67%480,000
Nov 6, 20251.451.491.451.491.491.36%133,700
Nov 5, 20251.441.491.421.471.47-334,700
Nov 4, 20251.491.491.461.471.47-2.00%295,400
Nov 3, 20251.511.531.491.501.50-1.32%489,000
Oct 31, 20251.511.551.501.521.52-754,600
Oct 30, 20251.531.531.451.521.52-1.30%2,388,800
Oct 29, 20251.551.571.501.541.54-0.65%940,800
Oct 28, 20251.541.571.531.551.55-1.27%583,300
Oct 27, 20251.651.681.521.571.57-4.85%1,820,700
Oct 24, 20251.641.691.631.651.652.48%1,037,100
Oct 23, 20251.631.661.601.611.61-1.23%1,296,000
Oct 22, 20251.731.751.631.631.63-6.86%2,498,100
Oct 21, 20251.731.761.691.751.752.34%3,128,500
Oct 17, 20251.741.781.681.711.71-1.16%4,369,100
Oct 16, 20251.691.751.691.731.731.76%2,094,600
Oct 15, 20251.701.731.681.701.700.59%774,000
Oct 14, 20251.641.721.641.691.693.05%2,185,800
Oct 13, 20251.631.651.601.641.64-1,055,600
Oct 10, 20251.631.661.631.641.64-0.61%553,500
Oct 9, 20251.641.661.631.651.651.23%752,600
Oct 8, 20251.611.651.611.631.631.24%1,311,100
Oct 7, 20251.661.661.611.611.61-3.01%1,441,600
Oct 6, 20251.641.691.641.661.661.22%567,700
Oct 3, 20251.621.661.621.641.641.23%678,500
Oct 2, 20251.691.701.621.621.62-2.99%762,700
Oct 1, 20251.671.711.671.671.670.60%863,600
Sep 30, 20251.621.691.621.661.663.11%1,051,100
Sep 29, 20251.651.661.611.611.61-1.83%545,900
Sep 26, 20251.611.661.611.641.641.23%315,300
Sep 25, 20251.641.691.611.621.62-1.82%659,500
Sep 24, 20251.711.721.651.651.65-3.51%481,300
Sep 23, 20251.701.711.671.711.710.59%203,100
Sep 22, 20251.671.701.621.701.700.59%134,100
Sep 19, 20251.641.691.571.691.692.42%982,800
Sep 18, 20251.701.711.641.651.65-2.94%602,800
Sep 17, 20251.711.731.691.701.70-0.58%241,200
Sep 12, 20251.741.741.691.711.71-1.16%385,000
Sep 11, 20251.741.771.711.731.73-0.57%1,031,100
Sep 10, 20251.651.741.641.741.745.45%2,091,500
Sep 9, 20251.661.661.631.651.65-387,100
Sep 8, 20251.641.651.631.651.650.61%948,800
Sep 4, 20251.651.681.621.641.64-0.61%391,900
Sep 3, 20251.581.681.581.651.654.43%2,333,200
Sep 2, 20251.521.581.481.581.586.04%1,578,700
Aug 29, 20251.391.521.391.491.494.93%1,997,800
Aug 28, 20251.421.431.381.421.42-69,600
Aug 27, 20251.421.471.421.421.423.65%3,654,900
Aug 26, 20251.371.401.351.371.37-252,600
Aug 25, 20251.421.431.371.371.37-2.84%1,503,800
Aug 22, 20251.351.411.351.411.415.22%1,099,600
Aug 21, 20251.351.361.321.341.34-0.74%563,900
Aug 20, 20251.341.361.311.351.350.75%342,100
Aug 19, 20251.311.351.301.341.341.52%122,900
Aug 18, 20251.351.361.321.321.32-2.22%226,800
Aug 15, 20251.301.361.261.351.355.47%645,300
Aug 14, 20251.321.321.281.281.28-3.03%42,800
Aug 13, 20251.311.321.311.321.32-18,600
Aug 12, 20251.321.341.311.321.32-1,407,700
Aug 11, 20251.321.331.301.321.321.54%450,900
Aug 8, 20251.301.311.301.301.30-567,400
Aug 7, 20251.281.311.261.301.30-609,900
Aug 6, 20251.301.311.281.301.30-2.26%127,500
Aug 5, 20251.341.351.301.331.33-0.75%185,600
Aug 4, 20251.341.341.341.341.34-17,300
Aug 1, 20251.341.371.331.341.34-541,000
Jul 31, 20251.301.341.291.341.343.88%1,085,500
Jul 30, 20251.251.291.251.291.293.20%711,800
Jul 29, 20251.241.271.241.251.250.81%204,800
Jul 28, 20251.241.291.241.241.24-319,700
Jul 25, 20251.191.271.181.241.244.20%807,000
Jul 24, 20251.211.231.181.191.19-0.83%123,300
Jul 23, 20251.141.221.141.201.206.19%1,410,000
Jul 22, 20251.111.151.111.131.131.80%507,700
Jul 21, 20251.111.131.111.111.11-240,400
Jul 18, 20251.131.131.071.111.11-1.77%236,200
Jul 17, 20251.131.161.131.131.13-99,800
Jul 16, 20251.131.131.131.131.13-89,000
Jul 15, 20251.111.131.111.131.13-127,700
Jul 14, 20251.111.131.101.131.13-0.88%262,800