Well Chip Group Berhad (KLSE:WELLCHIP)
Malaysia
· Delayed Price · Currency is MYR 1.450
+0.050 (3.57%)
At close: Mar 6, 2026
Well Chip Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.45 | 1.46 | 1.40 | 1.40 | 1.40 | -3.45% | 473,000 |
| Mar 4, 2026 | 1.44 | 1.45 | 1.41 | 1.45 | 1.45 | 0.69% | 162,600 |
| Mar 3, 2026 | 1.48 | 1.48 | 1.42 | 1.44 | 1.44 | -2.04% | 1,289,400 |
| Mar 2, 2026 | 1.50 | 1.50 | 1.45 | 1.47 | 1.47 | -2.00% | 422,800 |
| Feb 27, 2026 | 1.54 | 1.55 | 1.49 | 1.50 | 1.50 | -3.23% | 1,611,800 |
| Feb 26, 2026 | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | -1.27% | 1,203,700 |
| Feb 25, 2026 | 1.58 | 1.59 | 1.55 | 1.57 | 1.57 | - | 2,845,600 |
| Feb 24, 2026 | 1.59 | 1.60 | 1.56 | 1.57 | 1.57 | -1.26% | 1,361,500 |
| Feb 23, 2026 | 1.63 | 1.64 | 1.59 | 1.59 | 1.59 | 1.27% | 1,815,200 |
| Feb 20, 2026 | 1.57 | 1.59 | 1.55 | 1.57 | 1.57 | -0.63% | 225,400 |
| Feb 19, 2026 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | 1.94% | 303,800 |
| Feb 16, 2026 | 1.60 | 1.60 | 1.54 | 1.55 | 1.55 | -1.27% | 326,500 |
| Feb 13, 2026 | 1.60 | 1.64 | 1.57 | 1.57 | 1.57 | -1.88% | 609,700 |
| Feb 12, 2026 | 1.59 | 1.62 | 1.59 | 1.60 | 1.60 | 0.63% | 691,200 |
| Feb 11, 2026 | 1.56 | 1.59 | 1.55 | 1.59 | 1.59 | 1.92% | 444,400 |
| Feb 10, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -0.64% | 480,200 |
| Feb 9, 2026 | 1.52 | 1.59 | 1.51 | 1.57 | 1.57 | 3.29% | 904,700 |
| Feb 6, 2026 | 1.52 | 1.55 | 1.47 | 1.52 | 1.52 | -1.94% | 895,300 |
| Feb 5, 2026 | 1.59 | 1.60 | 1.53 | 1.55 | 1.55 | -4.32% | 2,162,800 |
| Feb 4, 2026 | 1.60 | 1.66 | 1.59 | 1.62 | 1.62 | 1.25% | 612,400 |
| Feb 3, 2026 | 1.66 | 1.66 | 1.57 | 1.60 | 1.60 | -5.33% | 1,806,600 |
| Jan 30, 2026 | 1.70 | 1.72 | 1.65 | 1.69 | 1.69 | -0.59% | 1,960,500 |
| Jan 29, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 3.66% | 2,341,000 |
| Jan 28, 2026 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -1.80% | 881,400 |
| Jan 27, 2026 | 1.67 | 1.76 | 1.64 | 1.67 | 1.67 | - | 4,542,200 |
| Jan 26, 2026 | 1.58 | 1.67 | 1.57 | 1.67 | 1.67 | 5.70% | 2,810,800 |
| Jan 23, 2026 | 1.54 | 1.59 | 1.53 | 1.58 | 1.58 | 2.60% | 491,000 |
| Jan 22, 2026 | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | -0.65% | 189,200 |
| Jan 21, 2026 | 1.55 | 1.56 | 1.52 | 1.55 | 1.55 | -1.27% | 801,500 |
| Jan 20, 2026 | 1.60 | 1.61 | 1.57 | 1.57 | 1.57 | -2.48% | 517,800 |
| Jan 19, 2026 | 1.60 | 1.64 | 1.59 | 1.61 | 1.61 | - | 632,800 |
| Jan 16, 2026 | 1.66 | 1.66 | 1.60 | 1.61 | 1.61 | -2.42% | 2,694,400 |
| Jan 15, 2026 | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | - | 1,265,300 |
| Jan 14, 2026 | 1.62 | 1.67 | 1.62 | 1.65 | 1.65 | 1.23% | 2,354,700 |
| Jan 13, 2026 | 1.64 | 1.66 | 1.62 | 1.63 | 1.63 | - | 686,200 |
| Jan 12, 2026 | 1.63 | 1.64 | 1.60 | 1.63 | 1.63 | 1.87% | 430,100 |
| Jan 9, 2026 | 1.61 | 1.63 | 1.60 | 1.60 | 1.60 | -1.23% | 131,600 |
| Jan 8, 2026 | 1.62 | 1.64 | 1.60 | 1.62 | 1.62 | - | 875,400 |
| Jan 7, 2026 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -1.22% | 355,100 |
| Jan 6, 2026 | 1.64 | 1.67 | 1.63 | 1.64 | 1.64 | 0.61% | 676,000 |
| Jan 5, 2026 | 1.59 | 1.65 | 1.59 | 1.63 | 1.63 | 2.52% | 645,000 |
| Jan 2, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | - | 30,200 |
| Dec 31, 2025 | 1.59 | 1.59 | 1.56 | 1.59 | 1.59 | - | 71,200 |
| Dec 30, 2025 | 1.60 | 1.61 | 1.55 | 1.59 | 1.59 | -1.85% | 827,900 |
| Dec 29, 2025 | 1.64 | 1.64 | 1.60 | 1.62 | 1.62 | -1.22% | 362,000 |
| Dec 26, 2025 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | 0.61% | 387,900 |
| Dec 24, 2025 | 1.61 | 1.63 | 1.60 | 1.63 | 1.63 | 1.87% | 688,200 |
| Dec 23, 2025 | 1.54 | 1.61 | 1.54 | 1.60 | 1.60 | 3.90% | 925,900 |
| Dec 22, 2025 | 1.54 | 1.54 | 1.50 | 1.54 | 1.54 | -0.65% | 80,700 |
| Dec 19, 2025 | 1.53 | 1.55 | 1.51 | 1.55 | 1.55 | 1.31% | 96,400 |
| Dec 18, 2025 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 0.66% | 21,300 |
| Dec 17, 2025 | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | -1.94% | 24,700 |
| Dec 16, 2025 | 1.58 | 1.58 | 1.50 | 1.55 | 1.55 | -2.52% | 461,800 |
| Dec 15, 2025 | 1.55 | 1.59 | 1.53 | 1.59 | 1.59 | 1.27% | 769,800 |
| Dec 12, 2025 | 1.57 | 1.58 | 1.52 | 1.57 | 1.57 | - | 879,000 |
| Dec 11, 2025 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | - | 113,700 |
| Dec 10, 2025 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -1.26% | 415,800 |
| Dec 9, 2025 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | 1.27% | 90,000 |
| Dec 8, 2025 | 1.60 | 1.62 | 1.56 | 1.57 | 1.57 | -1.88% | 640,000 |
| 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 |