WTK Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.450	0.455	0.450	0.455	0.409	241,500
2022-07-18	0.450	0.455	0.450	0.450	0.404	324,400
2022-07-15	0.450	0.455	0.445	0.450	0.404	189,300
2022-07-14	0.455	0.455	0.445	0.455	0.409	152,000
2022-07-13	0.460	0.460	0.445	0.455	0.409	229,700
2022-07-12	0.450	0.455	0.445	0.455	0.409	945,600
2022-07-08	0.445	0.450	0.445	0.450	0.404	181,500
2022-07-07	0.455	0.455	0.445	0.450	0.404	315,200
2022-07-06	0.460	0.465	0.445	0.450	0.404	1,068,100
2022-07-05	0.465	0.470	0.460	0.460	0.413	798,900
2022-07-04	0.460	0.470	0.460	0.460	0.413	257,300
2022-07-01	0.470	0.475	0.465	0.470	0.422	1,108,600
2022-06-30	0.485	0.485	0.460	0.465	0.418	1,290,900
2022-06-29	0.465	0.475	0.465	0.470	0.409	199,200
2022-06-28	0.470	0.470	0.460	0.470	0.409	150,400
2022-06-27	0.460	0.470	0.460	0.465	0.405	399,100
2022-06-24	0.460	0.460	0.455	0.460	0.400	143,000
2022-06-23	0.470	0.470	0.460	0.460	0.400	38,800
2022-06-22	0.475	0.475	0.455	0.460	0.400	130,500
2022-06-21	0.460	0.470	0.460	0.470	0.409	85,700
2022-06-20	0.480	0.480	0.455	0.460	0.400	278,200
2022-06-17	0.465	0.470	0.455	0.455	0.396	343,400
2022-06-16	0.465	0.470	0.455	0.465	0.405	470,500
2022-06-15	0.465	0.470	0.460	0.465	0.405	253,300
2022-06-14	0.465	0.475	0.460	0.475	0.413	680,800
2022-06-13	0.470	0.480	0.470	0.475	0.413	572,500
2022-06-10	0.480	0.485	0.470	0.480	0.418	117,300
2022-06-09	0.495	0.495	0.480	0.480	0.418	63,100
2022-06-08	0.490	0.495	0.485	0.490	0.426	134,700
2022-06-07	0.485	0.490	0.480	0.490	0.426	240,800
2022-06-03	0.475	0.485	0.470	0.485	0.422	664,600
2022-06-02	0.470	0.470	0.465	0.470	0.409	119,500
2022-06-01	0.465	0.470	0.465	0.470	0.409	235,500
2022-05-31	0.465	0.470	0.455	0.470	0.409	502,600
2022-05-30	0.465	0.470	0.450	0.465	0.405	571,200
2022-05-27	0.480	0.480	0.460	0.470	0.409	1,065,800
2022-05-26	0.495	0.495	0.480	0.480	0.418	1,368,000
2022-05-25	0.505	0.505	0.490	0.490	0.426	322,000
2022-05-24	0.495	0.500	0.495	0.500	0.435	331,300
2022-05-23	0.500	0.500	0.490	0.500	0.435	492,400
2022-05-20	0.490	0.500	0.485	0.495	0.431	643,000
2022-05-19	0.490	0.495	0.485	0.495	0.431	361,700
2022-05-18	0.495	0.500	0.490	0.495	0.431	534,600
2022-05-17	0.490	0.500	0.485	0.500	0.435	858,000
2022-05-13	0.490	0.500	0.490	0.490	0.426	421,900
2022-05-12	0.510	0.520	0.485	0.485	0.422	2,041,400
2022-05-11	0.510	0.520	0.510	0.520	0.452	181,100
2022-05-10	0.495	0.510	0.495	0.510	0.444	962,300
2022-05-09	0.535	0.535	0.500	0.500	0.435	2,310,700
2022-05-06	0.540	0.550	0.540	0.540	0.470	854,400
2022-05-05	0.560	0.575	0.545	0.550	0.479	3,223,100
2022-04-29	0.550	0.565	0.550	0.560	0.487	2,876,800
2022-04-28	0.545	0.555	0.545	0.550	0.479	1,311,600
2022-04-27	0.535	0.540	0.535	0.540	0.470	963,800
2022-04-26	0.540	0.550	0.530	0.540	0.470	1,424,100
2022-04-25	0.545	0.560	0.535	0.540	0.470	4,515,100
2022-04-22	0.545	0.555	0.530	0.540	0.470	3,075,900
2022-04-21	0.540	0.570	0.540	0.550	0.479	14,727,500
2022-04-20	0.525	0.540	0.525	0.535	0.466	1,617,100
2022-04-18	0.525	0.530	0.515	0.525	0.457	1,011,300

← NewerPage 18 of 21 · 1,203 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	0.0150 MYR
2025-07-14	0.0100 MYR
2024-07-12	0.0150 MYR
2023-06-30	0.0150 MYR
2022-06-30	0.0150 MYR
2021-06-30	0.0100 MYR
2020-08-28	0.0100 MYR
2019-06-28	0.0150 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.