WCE Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	0.295	0.295	0.280	0.285	0.285	771,600
2022-06-10	0.290	0.295	0.290	0.295	0.295	200,300
2022-06-09	0.290	0.290	0.290	0.290	0.290	119,000
2022-06-08	0.290	0.290	0.290	0.290	0.290	129,500
2022-06-07	0.290	0.300	0.290	0.290	0.290	88,300
2022-06-03	0.290	0.295	0.290	0.290	0.290	71,000
2022-06-02	0.285	0.290	0.285	0.285	0.285	284,000
2022-06-01	0.285	0.290	0.285	0.285	0.285	98,300
2022-05-31	0.290	0.290	0.285	0.285	0.285	350,000
2022-05-30	0.290	0.290	0.290	0.290	0.290	133,000
2022-05-27	0.295	0.295	0.290	0.295	0.295	406,200
2022-05-26	0.295	0.295	0.290	0.290	0.290	38,300
2022-05-25	0.295	0.295	0.295	0.295	0.295	55,000
2022-05-24	0.300	0.300	0.290	0.295	0.295	447,000
2022-05-23	0.300	0.305	0.295	0.295	0.295	479,000
2022-05-20	0.300	0.300	0.295	0.300	0.300	246,400
2022-05-19	0.300	0.300	0.300	0.300	0.300	893,300
2022-05-18	0.300	0.305	0.300	0.305	0.305	138,000
2022-05-17	0.305	0.305	0.300	0.300	0.300	521,400
2022-05-13	0.305	0.310	0.305	0.310	0.310	111,700
2022-05-12	0.305	0.305	0.300	0.305	0.305	410,000
2022-05-11	0.300	0.305	0.300	0.305	0.305	184,600
2022-05-10	0.300	0.300	0.300	0.300	0.300	348,000
2022-05-09	0.315	0.315	0.300	0.300	0.300	168,500
2022-05-06	0.315	0.315	0.310	0.315	0.315	550,600
2022-05-05	0.315	0.320	0.315	0.320	0.320	321,500
2022-04-29	0.310	0.315	0.310	0.315	0.315	223,400
2022-04-28	0.305	0.310	0.305	0.310	0.310	222,600
2022-04-27	0.305	0.310	0.300	0.305	0.305	260,300
2022-04-26	0.305	0.305	0.305	0.305	0.305	31,000
2022-04-25	0.305	0.310	0.300	0.305	0.305	391,500
2022-04-22	0.305	0.315	0.305	0.310	0.310	428,100
2022-04-21	0.305	0.315	0.305	0.310	0.310	432,500
2022-04-20	0.300	0.305	0.300	0.300	0.300	407,400
2022-04-18	0.310	0.310	0.300	0.300	0.300	333,500
2022-04-15	0.310	0.310	0.305	0.310	0.310	154,000
2022-04-14	0.310	0.315	0.305	0.315	0.315	236,800
2022-04-13	0.310	0.315	0.305	0.315	0.315	295,500
2022-04-12	0.320	0.320	0.310	0.315	0.315	368,500
2022-04-11	0.325	0.325	0.320	0.320	0.320	304,300
2022-04-08	0.330	0.330	0.320	0.330	0.330	626,000
2022-04-07	0.320	0.330	0.320	0.330	0.330	892,200
2022-04-06	0.315	0.325	0.315	0.325	0.325	351,200
2022-04-05	0.320	0.320	0.310	0.315	0.315	594,900
2022-04-04	0.295	0.320	0.295	0.310	0.310	1,193,300
2022-04-01	0.290	0.305	0.290	0.295	0.295	81,100
2022-03-31	0.295	0.295	0.290	0.295	0.295	46,400
2022-03-30	0.295	0.300	0.290	0.300	0.300	177,300
2022-03-29	0.285	0.290	0.285	0.290	0.290	65,700
2022-03-28	0.290	0.290	0.285	0.285	0.285	564,600
2022-03-25	0.285	0.290	0.285	0.290	0.290	213,500
2022-03-24	0.290	0.290	0.285	0.290	0.290	257,500
2022-03-23	0.285	0.285	0.280	0.280	0.280	198,200
2022-03-22	0.285	0.285	0.280	0.280	0.280	72,000
2022-03-21	0.290	0.290	0.290	0.290	0.290	13,000
2022-03-18	0.285	0.285	0.285	0.285	0.285	139,600
2022-03-17	0.290	0.295	0.275	0.285	0.285	1,316,200
2022-03-16	0.295	0.295	0.285	0.290	0.290	117,000
2022-03-15	0.285	0.295	0.280	0.280	0.280	219,700
2022-03-14	0.295	0.295	0.280	0.285	0.285	227,600

← NewerPage 19 of 21 · 1,238 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.