Advertisement
Teck Guan Perdana Berhad (7439.KL)
Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Follow
At close: 04:43PM MYT
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 1.7400 | 1.7400 | 1.6900 | 1.6900 | 1.6900 | 4,300 |
| Oct 24, 2024 | 1.6600 | 1.7400 | 1.6600 | 1.7400 | 1.7400 | 4,300 |
| Oct 23, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 3,100 |
| Oct 22, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Oct 21, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Oct 18, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Oct 17, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 7,000 |
| Oct 16, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| Oct 15, 2024 | 1.6600 | 1.7400 | 1.6600 | 1.7200 | 1.7200 | 25,300 |
| Oct 14, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 100 |
| Oct 11, 2024 | 1.7400 | 1.7400 | 1.6900 | 1.6900 | 1.6900 | 21,300 |
| Oct 10, 2024 | 1.7400 | 1.7400 | 1.6900 | 1.6900 | 1.6900 | 1,300 |
| Oct 09, 2024 | 1.7300 | 1.7400 | 1.7200 | 1.7200 | 1.7200 | 6,200 |
| Oct 08, 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7500 | 1.7500 | 12,500 |
| Oct 07, 2024 | 1.7000 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 25,300 |
| Oct 04, 2024 | 1.6400 | 1.7000 | 1.6100 | 1.6800 | 1.6800 | 8,100 |
| Oct 03, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| Oct 02, 2024 | 1.6600 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 15,900 |
| Oct 01, 2024 | 1.6500 | 1.7500 | 1.6400 | 1.7000 | 1.7000 | 20,900 |
| Sep 30, 2024 | 1.7300 | 1.7300 | 1.6600 | 1.6700 | 1.6700 | 41,500 |
| Sep 27, 2024 | 1.6100 | 1.6900 | 1.5700 | 1.6800 | 1.6800 | 3,500 |
| Sep 26, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| Sep 25, 2024 | 1.7000 | 1.7300 | 1.6100 | 1.6100 | 1.6100 | 22,000 |
| Sep 24, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 4,200 |
| Sep 23, 2024 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 40,000 |
| Sep 20, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 4,300 |
| Sep 19, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 3,100 |
| Sep 18, 2024 | 1.5800 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 1,900 |
| Sep 17, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 12,600 |
| Sep 13, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Sep 12, 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 41,800 |
| Sep 11, 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 2,500 |
| Sep 10, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Sep 09, 2024 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 10,000 |
| Sep 06, 2024 | 1.7500 | 1.7500 | 1.5900 | 1.5900 | 1.5900 | 27,000 |
| Sep 05, 2024 | 1.6400 | 1.6400 | 1.6000 | 1.6000 | 1.6000 | 28,700 |
| Sep 04, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1,900 |
| Sep 03, 2024 | 1.6400 | 1.6400 | 1.6200 | 1.6200 | 1.6200 | 37,000 |
| Sep 02, 2024 | 1.6400 | 1.6500 | 1.6400 | 1.6500 | 1.6500 | 15,000 |
| Aug 30, 2024 | 1.6500 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 7,000 |
| Aug 29, 2024 | 1.7400 | 1.7400 | 1.6600 | 1.6800 | 1.6800 | 2,700 |
| Aug 28, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 6,000 |
| Aug 27, 2024 | 1.7000 | 1.7400 | 1.7000 | 1.7000 | 1.7000 | 5,000 |
| Aug 26, 2024 | 1.7200 | 1.8300 | 1.7200 | 1.8300 | 1.8300 | 8,000 |
| Aug 23, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| Aug 22, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 2,000 |
| Aug 21, 2024 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | 1.7100 | 10,700 |
| Aug 20, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 9,500 |
| Aug 19, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 5,000 |
| Aug 16, 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7100 | 1.7100 | 400 |
| Aug 15, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| Aug 14, 2024 | 1.7000 | 1.7000 | 1.6100 | 1.6100 | 1.6100 | 34,200 |
| Aug 13, 2024 | 1.7200 | 1.7200 | 1.6500 | 1.6500 | 1.6500 | 14,100 |
| Aug 12, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 52,000 |
| Aug 09, 2024 | 1.6900 | 1.7400 | 1.6900 | 1.6900 | 1.6900 | 61,000 |
| Aug 08, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 6,900 |
| Aug 07, 2024 | 1.7500 | 1.7500 | 1.6800 | 1.7200 | 1.7200 | 12,000 |
| Aug 06, 2024 | 1.6700 | 1.7800 | 1.6700 | 1.6800 | 1.6800 | 62,000 |
| Aug 05, 2024 | 1.7300 | 1.8200 | 1.7300 | 1.8000 | 1.8000 | 7,300 |
| Aug 02, 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8200 | 1.8200 | 2,400 |
| Aug 01, 2024 | 1.7300 | 1.8300 | 1.7300 | 1.8300 | 1.8300 | 2,200 |
| Jul 31, 2024 | 1.8200 | 1.8300 | 1.8200 | 1.8300 | 1.8300 | 1,100 |
| Jul 30, 2024 | 1.8300 | 1.8300 | 1.7700 | 1.8300 | 1.8300 | 4,200 |
| Jul 29, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 4,900 |
| Jul 26, 2024 | 1.7100 | 1.8200 | 1.7100 | 1.8200 | 1.8200 | 1,200 |
| Jul 25, 2024 | 1.8400 | 1.8400 | 1.8300 | 1.8300 | 1.8300 | 2,200 |
| Jul 24, 2024 | 1.8400 | 1.8400 | 1.8300 | 1.8400 | 1.8400 | 22,800 |
| Jul 23, 2024 | 1.8800 | 1.8800 | 1.8300 | 1.8700 | 1.8700 | 5,600 |
| Jul 22, 2024 | 1.8800 | 1.8800 | 1.8400 | 1.8500 | 1.8500 | 30,500 |
| Jul 19, 2024 | 1.8700 | 1.8900 | 1.8300 | 1.8400 | 1.8400 | 14,300 |
| Jul 18, 2024 | 1.8500 | 1.8700 | 1.8300 | 1.8300 | 1.8300 | 18,500 |
| Jul 17, 2024 | 1.8700 | 1.8800 | 1.8700 | 1.8800 | 1.8800 | 5,600 |
| Jul 16, 2024 | 1.8600 | 1.8800 | 1.8600 | 1.8600 | 1.8600 | 6,300 |
| Jul 15, 2024 | 1.8600 | 1.8700 | 1.8600 | 1.8700 | 1.8700 | 5,300 |
| Jul 12, 2024 | 1.8600 | 1.8600 | 1.8200 | 1.8600 | 1.8600 | 3,200 |
| Jul 11, 2024 | 1.8800 | 1.8800 | 1.8300 | 1.8300 | 1.8300 | 5,800 |
| Jul 10, 2024 | 1.8600 | 1.8600 | 1.8300 | 1.8300 | 1.8300 | 10,800 |
| Jul 09, 2024 | 1.8600 | 1.8800 | 1.8600 | 1.8800 | 1.8800 | 4,200 |
| Jul 05, 2024 | 1.8500 | 1.8600 | 1.8500 | 1.8600 | 1.8600 | 1,900 |
| Jul 04, 2024 | 1.8300 | 1.8300 | 1.8000 | 1.8100 | 1.8100 | 19,100 |
| Jul 03, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 29,600 |
| Jul 02, 2024 | 1.8000 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 36,000 |
| Jul 01, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 2,700 |
| Jun 28, 2024 | 1.8800 | 1.8900 | 1.8000 | 1.8100 | 1.8100 | 79,500 |
| Jun 27, 2024 | 1.8000 | 1.8800 | 1.8000 | 1.8800 | 1.8800 | 7,500 |
| Jun 26, 2024 | 1.8900 | 1.8900 | 1.7800 | 1.8800 | 1.8800 | 2,200 |
| Jun 25, 2024 | 1.8100 | 1.8800 | 1.8100 | 1.8700 | 1.8700 | 2,300 |
| Jun 24, 2024 | 1.8900 | 1.8900 | 1.8400 | 1.8400 | 1.8400 | 3,500 |
| Jun 21, 2024 | 1.9000 | 1.9000 | 1.8500 | 1.8500 | 1.8500 | 16,700 |
| Jun 20, 2024 | 1.9400 | 1.9400 | 1.8400 | 1.9000 | 1.9000 | 34,100 |
| Jun 19, 2024 | 1.9400 | 1.9400 | 1.8600 | 1.8600 | 1.8600 | 4,900 |
| Jun 18, 2024 | 1.9400 | 1.9400 | 1.8600 | 1.9000 | 1.9000 | 3,900 |
| Jun 14, 2024 | 1.9200 | 1.9400 | 1.8700 | 1.9400 | 1.9400 | 21,800 |
| Jun 13, 2024 | 1.9400 | 1.9400 | 1.8600 | 1.8700 | 1.8700 | 800 |
| Jun 12, 2024 | 1.9300 | 1.9300 | 1.8700 | 1.8700 | 1.8700 | 21,200 |
| Jun 11, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 500 |
| Jun 10, 2024 | 1.8700 | 1.9100 | 1.8700 | 1.9100 | 1.9100 | 21,800 |
| Jun 07, 2024 | 1.8800 | 1.9200 | 1.8800 | 1.9200 | 1.9200 | 19,800 |
| Jun 06, 2024 | 1.9200 | 1.9300 | 1.8700 | 1.9100 | 1.9100 | 13,900 |
| Jun 05, 2024 | 1.8600 | 1.9200 | 1.8600 | 1.9200 | 1.9200 | 4,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.