WCE Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.780	0.790	0.780	0.785	0.785	241,800
2024-11-20	0.780	0.785	0.775	0.785	0.785	359,400
2024-11-19	0.770	0.780	0.770	0.780	0.780	119,100
2024-11-18	0.770	0.780	0.770	0.775	0.775	376,200
2024-11-15	0.770	0.775	0.765	0.770	0.770	266,300
2024-11-14	0.770	0.775	0.765	0.770	0.770	302,100
2024-11-13	0.780	0.785	0.765	0.770	0.770	947,400
2024-11-12	0.785	0.785	0.775	0.785	0.785	269,000
2024-11-11	0.780	0.785	0.770	0.780	0.780	1,091,600
2024-11-08	0.780	0.785	0.780	0.785	0.785	387,700
2024-11-07	0.800	0.800	0.780	0.780	0.780	1,629,500
2024-11-06	0.795	0.795	0.785	0.795	0.795	988,800
2024-11-05	0.795	0.795	0.785	0.795	0.795	372,600
2024-11-04	0.795	0.805	0.790	0.795	0.795	792,600
2024-11-01	0.785	0.795	0.785	0.795	0.795	1,288,200
2024-10-30	0.795	0.795	0.790	0.790	0.790	270,000
2024-10-29	0.790	0.800	0.785	0.800	0.800	836,900
2024-10-28	0.790	0.815	0.785	0.790	0.790	934,800
2024-10-25	0.800	0.800	0.790	0.795	0.795	735,800
2024-10-24	0.815	0.820	0.795	0.800	0.800	1,940,700
2024-10-23	0.825	0.825	0.810	0.815	0.815	1,314,000
2024-10-22	0.830	0.840	0.825	0.825	0.825	2,732,400
2024-10-21	0.815	0.835	0.815	0.830	0.830	3,610,800
2024-10-18	0.790	0.800	0.790	0.800	0.800	812,900
2024-10-17	0.785	0.795	0.785	0.790	0.790	257,700
2024-10-16	0.790	0.790	0.780	0.785	0.785	1,134,000
2024-10-15	0.790	0.800	0.785	0.800	0.800	192,200
2024-10-14	0.800	0.800	0.780	0.785	0.785	749,500
2024-10-11	0.800	0.805	0.790	0.800	0.800	593,400
2024-10-10	0.810	0.820	0.800	0.805	0.805	784,500
2024-10-09	0.790	0.805	0.780	0.800	0.800	1,473,900
2024-10-08	0.775	0.785	0.770	0.780	0.780	1,246,200
2024-10-07	0.770	0.785	0.765	0.780	0.780	1,917,700
2024-10-04	0.790	0.795	0.755	0.765	0.765	2,441,200
2024-10-03	0.800	0.805	0.785	0.795	0.795	1,041,200
2024-10-02	0.815	0.815	0.800	0.800	0.800	1,035,000
2024-10-01	0.815	0.825	0.815	0.825	0.825	925,400
2024-09-30	0.815	0.830	0.805	0.815	0.815	1,809,000
2024-09-27	0.810	0.820	0.805	0.810	0.810	234,600
2024-09-26	0.805	0.815	0.795	0.805	0.805	926,400
2024-09-25	0.820	0.840	0.805	0.810	0.810	2,052,600
2024-09-24	0.815	0.830	0.815	0.820	0.820	1,081,100
2024-09-23	0.840	0.850	0.815	0.825	0.825	1,215,300
2024-09-20	0.855	0.855	0.830	0.840	0.840	2,079,100
2024-09-19	0.835	0.870	0.830	0.850	0.850	3,693,700
2024-09-18	0.840	0.845	0.825	0.835	0.835	1,586,100
2024-09-17	0.780	0.845	0.780	0.845	0.845	5,742,600
2024-09-13	0.770	0.795	0.770	0.780	0.780	1,539,000
2024-09-12	0.755	0.770	0.755	0.765	0.765	373,900
2024-09-11	0.770	0.770	0.755	0.755	0.755	514,100
2024-09-10	0.780	0.780	0.760	0.770	0.770	623,500
2024-09-09	0.775	0.780	0.755	0.780	0.780	755,600
2024-09-06	0.765	0.785	0.755	0.780	0.780	1,060,100
2024-09-05	0.785	0.790	0.745	0.755	0.755	1,869,600
2024-09-04	0.780	0.810	0.765	0.785	0.785	4,947,600
2024-09-03	0.720	0.795	0.720	0.785	0.785	4,121,400
2024-09-02	0.720	0.720	0.710	0.720	0.720	1,338,700
2024-08-30	0.705	0.725	0.705	0.725	0.725	2,131,800
2024-08-29	0.710	0.715	0.700	0.705	0.705	1,743,400
2024-08-28	0.710	0.720	0.700	0.705	0.705	1,947,400

← NewerPage 9 of 21 · 1,240 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.