WCE Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.705	0.720	0.705	0.710	0.710	799,600
2024-08-26	0.715	0.715	0.700	0.705	0.705	1,021,100
2024-08-23	0.705	0.715	0.705	0.710	0.710	976,900
2024-08-22	0.735	0.735	0.700	0.700	0.700	1,858,700
2024-08-21	0.735	0.735	0.730	0.735	0.735	1,900,500
2024-08-20	0.735	0.745	0.720	0.735	0.735	885,200
2024-08-19	0.740	0.745	0.730	0.735	0.735	1,261,400
2024-08-16	0.730	0.745	0.730	0.740	0.740	528,000
2024-08-15	0.735	0.740	0.725	0.730	0.730	241,100
2024-08-14	0.725	0.745	0.725	0.740	0.740	806,700
2024-08-13	0.740	0.740	0.725	0.725	0.725	676,000
2024-08-12	0.740	0.755	0.735	0.745	0.745	855,700
2024-08-09	0.740	0.750	0.740	0.740	0.740	891,400
2024-08-08	0.730	0.740	0.725	0.730	0.730	729,700
2024-08-07	0.740	0.745	0.720	0.740	0.740	1,557,300
2024-08-06	0.685	0.750	0.675	0.735	0.735	6,553,800
2024-08-05	0.750	0.750	0.675	0.685	0.685	11,325,200
2024-08-02	0.780	0.780	0.760	0.760	0.760	3,058,400
2024-08-01	0.810	0.815	0.790	0.790	0.790	3,091,300
2024-07-31	0.815	0.820	0.800	0.810	0.810	1,247,100
2024-07-30	0.810	0.820	0.810	0.815	0.815	438,200
2024-07-29	0.820	0.820	0.810	0.810	0.810	898,800
2024-07-26	0.820	0.825	0.815	0.815	0.815	677,900
2024-07-25	0.820	0.825	0.815	0.820	0.820	1,472,200
2024-07-24	0.825	0.830	0.820	0.825	0.825	437,200
2024-07-23	0.830	0.835	0.825	0.825	0.825	597,600
2024-07-22	0.835	0.840	0.820	0.830	0.830	1,294,600
2024-07-19	0.825	0.835	0.825	0.830	0.830	1,036,500
2024-07-18	0.840	0.840	0.825	0.835	0.835	1,241,800
2024-07-17	0.840	0.850	0.835	0.835	0.835	856,600
2024-07-16	0.845	0.845	0.835	0.840	0.840	861,500
2024-07-15	0.840	0.850	0.840	0.845	0.845	855,800
2024-07-12	0.835	0.840	0.830	0.840	0.840	630,300
2024-07-11	0.835	0.845	0.830	0.835	0.835	1,094,700
2024-07-10	0.835	0.845	0.830	0.835	0.835	680,500
2024-07-09	0.830	0.850	0.830	0.845	0.845	960,600
2024-07-05	0.845	0.855	0.830	0.830	0.830	2,166,600
2024-07-04	0.865	0.865	0.845	0.850	0.850	1,648,100
2024-07-03	0.865	0.870	0.850	0.860	0.860	1,111,500
2024-07-02	0.870	0.870	0.860	0.860	0.860	777,100
2024-07-01	0.865	0.875	0.855	0.870	0.870	1,880,800
2024-06-28	0.835	0.880	0.835	0.865	0.865	4,067,300
2024-06-27	0.835	0.850	0.825	0.830	0.830	1,078,300
2024-06-26	0.820	0.840	0.820	0.830	0.830	256,700
2024-06-25	0.835	0.850	0.825	0.825	0.825	1,927,700
2024-06-24	0.850	0.855	0.835	0.835	0.835	2,019,700
2024-06-21	0.825	0.855	0.825	0.850	0.850	4,175,800
2024-06-20	0.830	0.830	0.820	0.825	0.825	1,081,200
2024-06-19	0.835	0.835	0.825	0.830	0.830	1,018,900
2024-06-18	0.825	0.845	0.825	0.835	0.835	1,983,500
2024-06-14	0.820	0.840	0.815	0.825	0.825	1,842,200
2024-06-13	0.830	0.830	0.820	0.830	0.830	1,214,400
2024-06-12	0.845	0.845	0.810	0.820	0.820	3,237,000
2024-06-11	0.820	0.855	0.810	0.850	0.850	4,510,900
2024-06-10	0.820	0.825	0.805	0.820	0.820	2,191,300
2024-06-07	0.795	0.830	0.790	0.820	0.820	2,676,500
2024-06-06	0.805	0.805	0.775	0.795	0.795	9,137,100
2024-06-05	0.825	0.825	0.805	0.805	0.805	3,785,100
2024-06-04	0.830	0.835	0.820	0.820	0.820	3,723,800
2024-05-31	0.830	0.840	0.820	0.835	0.835	5,774,800

← NewerPage 10 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.