WCE Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	0.660	0.665	0.645	0.655	0.655	2,235,500
2023-09-04	0.675	0.690	0.650	0.660	0.660	7,684,000
2023-09-01	0.670	0.680	0.660	0.675	0.675	3,986,600
2023-08-30	0.640	0.670	0.635	0.660	0.660	6,038,300
2023-08-29	0.645	0.645	0.630	0.645	0.645	7,402,400
2023-08-28	0.655	0.655	0.640	0.645	0.645	5,874,300
2023-08-25	0.665	0.670	0.640	0.660	0.660	12,309,300
2023-08-24	0.675	0.675	0.665	0.665	0.665	7,591,200
2023-08-23	0.690	0.690	0.680	0.690	0.690	3,478,000
2023-08-22	0.685	0.695	0.685	0.695	0.695	3,418,000
2023-08-21	0.680	0.685	0.675	0.685	0.685	4,403,900
2023-08-18	0.700	0.700	0.675	0.680	0.680	9,761,900
2023-08-17	0.715	0.720	0.695	0.705	0.705	8,478,900
2023-08-16	0.730	0.730	0.710	0.715	0.715	3,527,700
2023-08-15	0.715	0.735	0.715	0.725	0.725	16,133,400
2023-08-14	0.695	0.710	0.685	0.710	0.710	6,148,900
2023-08-11	0.690	0.690	0.680	0.690	0.690	1,955,500
2023-08-10	0.695	0.700	0.680	0.690	0.690	3,218,400
2023-08-09	0.705	0.705	0.690	0.695	0.695	1,973,800
2023-08-08	0.705	0.710	0.695	0.705	0.705	1,721,900
2023-08-07	0.690	0.715	0.690	0.700	0.700	5,796,000
2023-08-04	0.690	0.695	0.685	0.690	0.690	1,410,000
2023-08-03	0.685	0.690	0.675	0.690	0.690	2,479,400
2023-08-02	0.670	0.695	0.670	0.690	0.690	2,549,400
2023-08-01	0.685	0.685	0.660	0.675	0.675	8,111,100
2023-07-31	0.700	0.700	0.680	0.685	0.685	5,465,300
2023-07-28	0.700	0.705	0.690	0.700	0.700	2,398,600
2023-07-27	0.725	0.730	0.690	0.695	0.695	6,935,200
2023-07-26	0.695	0.725	0.690	0.725	0.725	7,610,600
2023-07-25	0.685	0.710	0.685	0.695	0.695	5,472,600
2023-07-24	0.690	0.700	0.675	0.685	0.685	3,940,900
2023-07-21	0.710	0.715	0.690	0.690	0.690	4,009,000
2023-07-20	0.685	0.720	0.680	0.710	0.710	10,917,300
2023-07-18	0.730	0.730	0.675	0.685	0.685	16,986,400
2023-07-17	0.725	0.745	0.720	0.730	0.730	6,991,200
2023-07-14	0.715	0.735	0.710	0.725	0.725	6,687,600
2023-07-13	0.735	0.750	0.715	0.720	0.720	14,190,700
2023-07-12	0.730	0.740	0.705	0.735	0.735	12,441,100
2023-07-11	0.695	0.735	0.685	0.730	0.730	19,763,500
2023-07-10	0.680	0.705	0.665	0.690	0.690	20,153,500
2023-07-07	0.645	0.690	0.640	0.675	0.675	22,754,801
2023-07-06	0.640	0.650	0.630	0.640	0.640	10,137,500
2023-07-05	0.690	0.695	0.635	0.650	0.650	25,579,100
2023-07-04	0.635	0.690	0.635	0.680	0.680	27,439,699
2023-07-03	0.605	0.635	0.585	0.635	0.635	17,069,301
2023-06-30	0.595	0.630	0.585	0.600	0.600	25,738,699
2023-06-28	0.555	0.590	0.555	0.590	0.590	13,036,700
2023-06-27	0.545	0.560	0.535	0.560	0.560	10,883,700
2023-06-26	0.535	0.545	0.520	0.545	0.545	15,602,800
2023-06-23	0.510	0.535	0.505	0.530	0.530	15,595,900
2023-06-22	0.505	0.515	0.505	0.510	0.510	3,112,600
2023-06-21	0.510	0.510	0.500	0.505	0.505	2,014,600
2023-06-20	0.515	0.515	0.505	0.510	0.510	2,052,500
2023-06-19	0.510	0.515	0.505	0.515	0.515	2,293,800
2023-06-16	0.515	0.515	0.495	0.505	0.505	4,873,800
2023-06-15	0.490	0.510	0.490	0.510	0.510	5,429,300
2023-06-14	0.495	0.495	0.485	0.485	0.485	2,188,900
2023-06-13	0.505	0.510	0.490	0.490	0.490	3,130,600
2023-06-12	0.505	0.510	0.500	0.505	0.505	4,005,300
2023-06-09	0.500	0.510	0.485	0.500	0.500	16,999,699

← NewerPage 14 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.