WCE Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	0.480	0.495	0.480	0.495	0.495	2,735,500
2023-06-07	0.485	0.490	0.480	0.480	0.480	2,886,500
2023-06-06	0.475	0.490	0.470	0.485	0.485	3,565,300
2023-06-02	0.475	0.485	0.470	0.475	0.475	1,244,300
2023-06-01	0.485	0.490	0.470	0.470	0.470	2,879,600
2023-05-31	0.495	0.500	0.485	0.485	0.485	3,278,600
2023-05-30	0.490	0.500	0.485	0.495	0.495	3,521,400
2023-05-29	0.490	0.500	0.485	0.490	0.490	3,171,600
2023-05-26	0.500	0.505	0.470	0.490	0.490	5,774,500
2023-05-25	0.495	0.500	0.480	0.485	0.485	3,389,500
2023-05-24	0.505	0.505	0.490	0.495	0.495	3,680,500
2023-05-23	0.520	0.525	0.500	0.505	0.505	3,168,800
2023-05-22	0.510	0.525	0.500	0.520	0.520	6,447,900
2023-05-19	0.495	0.515	0.495	0.510	0.510	4,784,000
2023-05-18	0.480	0.500	0.480	0.500	0.500	2,194,700
2023-05-17	0.490	0.495	0.475	0.480	0.480	1,481,700
2023-05-16	0.495	0.505	0.485	0.495	0.495	2,582,200
2023-05-15	0.505	0.510	0.495	0.500	0.500	3,164,700
2023-05-12	0.490	0.505	0.485	0.505	0.505	3,400,100
2023-05-11	0.505	0.515	0.485	0.490	0.490	6,400,000
2023-05-10	0.490	0.515	0.475	0.505	0.505	7,447,600
2023-05-09	0.460	0.485	0.450	0.480	0.480	9,015,000
2023-05-08	0.535	0.545	0.460	0.475	0.475	28,876,400
2023-05-05	0.500	0.540	0.500	0.535	0.535	21,723,600
2023-05-03	0.495	0.510	0.490	0.500	0.500	11,113,500
2023-05-02	0.480	0.500	0.480	0.500	0.500	10,696,000
2023-04-28	0.475	0.490	0.465	0.480	0.480	15,461,400
2023-04-27	0.430	0.475	0.425	0.475	0.475	15,764,300
2023-04-26	0.430	0.435	0.430	0.435	0.435	580,200
2023-04-25	0.440	0.445	0.430	0.430	0.430	1,915,900
2023-04-20	0.435	0.455	0.435	0.440	0.440	6,820,900
2023-04-19	0.440	0.445	0.430	0.435	0.435	1,951,800
2023-04-18	0.425	0.445	0.425	0.445	0.445	4,548,400
2023-04-17	0.435	0.440	0.425	0.430	0.430	2,242,600
2023-04-14	0.450	0.455	0.430	0.435	0.435	5,290,400
2023-04-13	0.450	0.460	0.445	0.450	0.450	7,041,600
2023-04-12	0.425	0.455	0.425	0.450	0.450	19,369,000
2023-04-11	0.430	0.440	0.420	0.425	0.425	2,768,100
2023-04-10	0.430	0.445	0.430	0.430	0.430	7,922,200
2023-04-07	0.385	0.430	0.385	0.425	0.425	10,896,600
2023-04-06	0.380	0.390	0.380	0.390	0.390	2,555,200
2023-04-05	0.375	0.380	0.370	0.375	0.375	2,094,100
2023-04-04	0.380	0.380	0.370	0.375	0.375	2,631,000
2023-04-03	0.380	0.390	0.375	0.380	0.380	4,643,900
2023-03-31	0.380	0.380	0.380	0.380	0.380	1,955,100
2023-03-30	0.380	0.380	0.375	0.380	0.380	3,446,200
2023-03-29	0.370	0.380	0.370	0.375	0.375	1,079,800
2023-03-28	0.375	0.375	0.365	0.370	0.370	364,400
2023-03-27	0.370	0.380	0.365	0.365	0.365	363,700
2023-03-24	0.370	0.380	0.370	0.370	0.370	449,500
2023-03-23	0.370	0.375	0.370	0.370	0.370	269,400
2023-03-22	0.380	0.380	0.370	0.375	0.375	1,549,300
2023-03-21	0.380	0.385	0.375	0.380	0.380	1,889,500
2023-03-20	0.355	0.375	0.355	0.375	0.375	1,331,200
2023-03-17	0.350	0.360	0.345	0.355	0.355	701,400
2023-03-16	0.360	0.360	0.345	0.345	0.345	1,361,200
2023-03-15	0.350	0.360	0.350	0.360	0.360	508,500
2023-03-14	0.360	0.360	0.345	0.350	0.350	1,200,900
2023-03-13	0.370	0.375	0.355	0.360	0.360	2,349,100
2023-03-10	0.380	0.380	0.375	0.375	0.375	578,700

← NewerPage 15 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.