WCE Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	0.380	0.380	0.375	0.375	0.375	578,700
2023-03-09	0.380	0.380	0.375	0.375	0.375	874,600
2023-03-08	0.375	0.380	0.375	0.375	0.375	1,099,900
2023-03-07	0.375	0.380	0.375	0.375	0.375	449,600
2023-03-06	0.380	0.385	0.375	0.380	0.380	306,500
2023-03-03	0.375	0.380	0.375	0.380	0.380	723,900
2023-03-02	0.370	0.380	0.355	0.375	0.375	2,690,300
2023-03-01	0.375	0.380	0.370	0.370	0.370	1,828,400
2023-02-28	0.390	0.390	0.375	0.375	0.375	1,367,200
2023-02-27	0.390	0.390	0.375	0.390	0.390	2,027,400
2023-02-24	0.400	0.400	0.390	0.390	0.390	2,764,200
2023-02-23	0.385	0.400	0.385	0.400	0.400	7,421,400
2023-02-22	0.385	0.390	0.380	0.385	0.385	971,800
2023-02-21	0.380	0.385	0.375	0.385	0.385	954,700
2023-02-20	0.380	0.385	0.375	0.380	0.380	895,300
2023-02-17	0.375	0.380	0.370	0.380	0.380	699,700
2023-02-16	0.385	0.385	0.375	0.380	0.380	488,700
2023-02-15	0.385	0.385	0.375	0.385	0.385	254,300
2023-02-14	0.380	0.385	0.370	0.380	0.380	1,750,400
2023-02-13	0.390	0.390	0.380	0.380	0.380	674,400
2023-02-10	0.390	0.390	0.380	0.390	0.390	835,600
2023-02-09	0.390	0.390	0.385	0.390	0.390	905,200
2023-02-08	0.390	0.390	0.380	0.390	0.390	1,202,800
2023-02-07	0.385	0.395	0.385	0.390	0.390	1,029,600
2023-02-03	0.390	0.395	0.385	0.390	0.390	570,900
2023-02-02	0.390	0.395	0.390	0.390	0.390	1,576,600
2023-01-31	0.395	0.400	0.385	0.390	0.390	2,174,900
2023-01-30	0.400	0.400	0.395	0.400	0.400	2,317,700
2023-01-27	0.395	0.405	0.395	0.400	0.400	3,158,600
2023-01-26	0.400	0.400	0.385	0.395	0.395	3,655,300
2023-01-25	0.370	0.405	0.370	0.400	0.400	8,704,700
2023-01-20	0.355	0.360	0.350	0.360	0.360	766,200
2023-01-19	0.345	0.355	0.340	0.355	0.355	1,628,000
2023-01-18	0.365	0.365	0.350	0.355	0.355	1,934,600
2023-01-17	0.355	0.365	0.350	0.360	0.360	1,465,700
2023-01-16	0.350	0.370	0.350	0.360	0.360	4,855,400
2023-01-13	0.335	0.355	0.335	0.345	0.345	5,020,000
2023-01-12	0.335	0.340	0.325	0.335	0.335	1,478,000
2023-01-11	0.310	0.340	0.310	0.335	0.335	4,673,400
2023-01-10	0.305	0.310	0.305	0.310	0.310	271,500
2023-01-09	0.310	0.310	0.300	0.310	0.310	311,600
2023-01-06	0.305	0.305	0.300	0.300	0.300	500,000
2023-01-05	0.300	0.305	0.295	0.305	0.305	557,400
2023-01-04	0.300	0.305	0.300	0.300	0.300	317,000
2023-01-03	0.300	0.310	0.295	0.300	0.300	601,900
2022-12-30	0.300	0.305	0.300	0.305	0.305	175,000
2022-12-29	0.300	0.305	0.300	0.300	0.300	174,000
2022-12-28	0.300	0.305	0.295	0.295	0.295	459,300
2022-12-27	0.305	0.305	0.300	0.305	0.305	785,000
2022-12-23	0.310	0.310	0.305	0.305	0.305	584,300
2022-12-22	0.320	0.320	0.305	0.310	0.310	5,089,500
2022-12-21	0.305	0.310	0.300	0.310	0.310	1,113,800
2022-12-20	0.305	0.310	0.305	0.305	0.305	277,000
2022-12-19	0.305	0.305	0.305	0.305	0.305	348,900
2022-12-16	0.300	0.310	0.300	0.305	0.305	284,700
2022-12-15	0.305	0.310	0.300	0.300	0.300	801,600
2022-12-14	0.295	0.305	0.295	0.305	0.305	375,600
2022-12-13	0.295	0.295	0.290	0.295	0.295	609,500
2022-12-12	0.300	0.300	0.295	0.295	0.295	113,900
2022-12-09	0.290	0.295	0.290	0.295	0.295	257,200

← NewerPage 16 of 21 · 1,241 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.