WCE Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	1.010	1.010	0.960	0.960	0.960	22,266,500
2024-02-28	1.020	1.030	1.010	1.010	1.010	2,804,100
2024-02-27	1.010	1.020	1.000	1.020	1.020	4,077,600
2024-02-26	1.020	1.030	1.000	1.020	1.020	3,364,100
2024-02-23	1.010	1.030	1.000	1.020	1.020	3,189,000
2024-02-22	1.020	1.020	1.000	1.010	1.010	2,692,800
2024-02-21	1.030	1.030	1.000	1.020	1.020	2,645,000
2024-02-20	1.020	1.030	0.995	1.030	1.030	4,970,700
2024-02-19	1.040	1.070	1.000	1.010	1.010	6,190,900
2024-02-16	1.080	1.090	1.030	1.040	1.040	5,937,900
2024-02-15	1.110	1.120	1.070	1.070	1.070	4,793,400
2024-02-14	1.090	1.110	1.080	1.100	1.100	4,729,300
2024-02-13	1.070	1.120	1.050	1.090	1.090	7,180,200
2024-02-09	1.050	1.060	1.030	1.060	1.060	2,257,600
2024-02-08	0.990	1.060	0.990	1.050	1.050	5,793,300
2024-02-07	1.030	1.030	0.990	0.990	0.990	3,705,800
2024-02-06	0.985	1.030	0.980	1.030	1.030	3,283,700
2024-02-05	0.990	1.000	0.980	0.985	0.985	1,469,600
2024-02-02	1.000	1.020	0.975	0.990	0.990	3,358,900
2024-01-31	1.030	1.040	0.980	0.990	0.990	6,118,800
2024-01-30	1.020	1.040	1.010	1.020	1.020	3,216,000
2024-01-29	1.050	1.050	1.000	1.020	1.020	3,716,400
2024-01-26	1.030	1.070	1.020	1.040	1.040	7,596,800
2024-01-24	0.985	1.030	0.985	1.020	1.020	4,293,600
2024-01-23	0.980	1.010	0.980	0.985	0.985	4,173,400
2024-01-22	1.010	1.020	0.970	0.980	0.980	6,906,900
2024-01-19	0.975	1.030	0.965	0.995	0.995	9,606,000
2024-01-18	1.000	1.030	0.930	0.980	0.980	19,707,600
2024-01-17	1.020	1.040	0.980	1.010	1.010	14,751,300
2024-01-16	1.090	1.090	1.010	1.040	1.040	10,145,900
2024-01-15	1.090	1.100	1.070	1.080	1.080	6,122,400
2024-01-12	1.070	1.100	1.060	1.090	1.090	3,501,400
2024-01-11	1.100	1.120	1.060	1.060	1.060	7,296,800
2024-01-10	1.040	1.110	1.040	1.090	1.090	11,925,000
2024-01-09	1.090	1.090	1.030	1.040	1.040	12,029,100
2024-01-08	1.140	1.140	1.070	1.090	1.090	11,955,100
2024-01-05	1.110	1.150	1.080	1.140	1.140	7,372,200
2024-01-04	1.150	1.190	1.120	1.120	1.120	13,439,600
2024-01-03	1.150	1.170	1.060	1.140	1.140	16,180,300
2024-01-02	1.040	1.140	1.020	1.130	1.130	12,899,600
2023-12-29	0.985	1.030	0.980	1.020	1.020	12,342,500
2023-12-28	0.980	0.985	0.965	0.985	0.985	4,154,000
2023-12-27	0.980	0.995	0.960	0.985	0.985	8,963,700
2023-12-26	0.930	0.980	0.930	0.975	0.975	11,297,100
2023-12-22	0.910	0.935	0.910	0.930	0.930	8,111,100
2023-12-21	0.900	0.910	0.885	0.905	0.905	3,606,900
2023-12-20	0.865	0.910	0.860	0.900	0.900	10,490,600
2023-12-19	0.860	0.870	0.850	0.865	0.865	2,001,400
2023-12-18	0.840	0.870	0.835	0.860	0.860	9,761,200
2023-12-15	0.840	0.840	0.830	0.835	0.835	857,300
2023-12-14	0.835	0.850	0.825	0.840	0.840	2,650,500
2023-12-13	0.845	0.850	0.830	0.830	0.830	2,729,100
2023-12-12	0.840	0.845	0.830	0.840	0.840	1,963,600
2023-12-11	0.840	0.850	0.830	0.845	0.845	2,902,800
2023-12-08	0.820	0.845	0.820	0.840	0.840	4,546,700
2023-12-07	0.820	0.830	0.810	0.820	0.820	3,189,300
2023-12-06	0.835	0.840	0.800	0.815	0.815	5,929,000
2023-12-05	0.830	0.850	0.825	0.830	0.830	6,437,000
2023-12-04	0.800	0.845	0.790	0.830	0.830	18,311,500
2023-12-01	0.750	0.800	0.750	0.800	0.800	8,942,800

← NewerPage 12 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.