WCE Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	0.285	0.295	0.285	0.290	0.290	25,800
2022-03-10	0.290	0.295	0.290	0.290	0.290	177,000
2022-03-09	0.275	0.285	0.275	0.285	0.285	222,900
2022-03-08	0.280	0.280	0.275	0.275	0.275	368,200
2022-03-07	0.285	0.285	0.280	0.280	0.280	629,800
2022-03-04	0.290	0.290	0.280	0.280	0.280	1,246,600
2022-03-03	0.300	0.300	0.300	0.300	0.300	30,700
2022-03-02	0.300	0.300	0.285	0.300	0.300	151,100
2022-03-01	0.300	0.300	0.295	0.295	0.295	145,000
2022-02-28	0.300	0.300	0.295	0.295	0.295	87,000
2022-02-25	0.290	0.310	0.290	0.300	0.300	284,600
2022-02-24	0.310	0.310	0.290	0.290	0.290	725,300
2022-02-23	0.300	0.310	0.300	0.310	0.310	323,500
2022-02-22	0.310	0.310	0.300	0.305	0.305	400,400
2022-02-21	0.310	0.310	0.305	0.310	0.310	367,300
2022-02-18	0.300	0.310	0.295	0.310	0.310	1,361,500
2022-02-17	0.300	0.300	0.295	0.300	0.300	353,100
2022-02-16	0.300	0.300	0.295	0.300	0.300	506,300
2022-02-15	0.300	0.300	0.295	0.300	0.300	404,700
2022-02-14	0.295	0.300	0.290	0.295	0.295	348,400
2022-02-11	0.295	0.295	0.295	0.295	0.295	36,900
2022-02-10	0.295	0.300	0.295	0.295	0.295	318,400
2022-02-09	0.290	0.295	0.290	0.295	0.295	758,600
2022-02-08	0.295	0.295	0.285	0.290	0.290	652,700
2022-02-07	0.300	0.300	0.290	0.290	0.290	936,000
2022-02-04	0.290	0.300	0.290	0.295	0.295	81,600
2022-02-03	0.295	0.295	0.285	0.295	0.295	385,500
2022-01-31	0.285	0.295	0.285	0.295	0.295	219,800
2022-01-28	0.290	0.295	0.280	0.285	0.285	1,734,500
2022-01-27	0.300	0.300	0.285	0.295	0.295	1,127,500
2022-01-26	0.300	0.305	0.295	0.305	0.305	1,146,800
2022-01-25	0.310	0.310	0.305	0.310	0.310	314,300
2022-01-24	0.310	0.315	0.305	0.310	0.310	548,200
2022-01-21	0.310	0.315	0.310	0.310	0.310	59,700
2022-01-20	0.310	0.315	0.310	0.310	0.310	533,800
2022-01-19	0.320	0.320	0.315	0.315	0.315	713,000
2022-01-17	0.320	0.325	0.320	0.325	0.325	353,000
2022-01-14	0.320	0.325	0.320	0.320	0.320	689,400
2022-01-13	0.320	0.320	0.315	0.320	0.320	1,638,200
2022-01-12	0.320	0.325	0.315	0.325	0.325	903,000
2022-01-11	0.320	0.325	0.320	0.320	0.320	1,314,500
2022-01-10	0.330	0.330	0.320	0.320	0.320	1,046,900
2022-01-07	0.340	0.340	0.325	0.330	0.330	623,400
2022-01-06	0.325	0.340	0.320	0.335	0.335	5,307,100
2022-01-05	0.320	0.325	0.320	0.325	0.325	1,660,200
2022-01-04	0.320	0.320	0.315	0.320	0.320	431,300
2022-01-03	0.320	0.320	0.315	0.320	0.320	329,200
2021-12-31	0.320	0.325	0.320	0.325	0.325	249,400
2021-12-30	0.315	0.320	0.315	0.320	0.320	155,200
2021-12-29	0.320	0.320	0.320	0.320	0.320	223,400
2021-12-28	0.315	0.320	0.315	0.320	0.320	91,300
2021-12-27	0.325	0.325	0.315	0.320	0.320	660,400
2021-12-24	0.325	0.325	0.325	0.325	0.325	168,100
2021-12-23	0.325	0.330	0.320	0.320	0.320	677,600
2021-12-22	0.330	0.330	0.320	0.325	0.325	87,300
2021-12-21	0.325	0.330	0.325	0.330	0.330	196,100
2021-12-20	0.330	0.330	0.320	0.330	0.330	185,800
2021-12-17	0.330	0.330	0.330	0.330	0.330	72,500
2021-12-16	0.325	0.330	0.325	0.330	0.330	257,300
2021-12-15	0.325	0.330	0.325	0.325	0.325	430,000

← NewerPage 20 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.