Warisan TC Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 2,600 |
| 2024-04-30 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 9,200 |
| 2024-04-29 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000 |
| 2024-04-25 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 100 |
| 2024-04-23 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 22,200 |
| 2024-04-12 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 100 |
| 2024-04-08 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 500 |
| 2024-04-05 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 4,000 |
| 2024-04-04 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 1,500 |
| 2024-04-01 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 300 |
| 2024-03-29 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 2,500 |
| 2024-03-26 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 400 |
| 2024-03-19 | 1.020 | 1.120 | 1.020 | 1.120 | 1.120 | 1,100 |
| 2024-03-15 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 5,400 |
| 2024-03-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 100 |
| 2024-03-12 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 2,000 |
| 2024-03-11 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 4,500 |
| 2024-03-06 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 9,900 |
| 2024-03-05 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 600 |
| 2024-03-01 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 200 |
| 2024-02-27 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 5,000 |
| 2024-02-22 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 200 |
| 2024-02-20 | 1.100 | 1.150 | 1.100 | 1.150 | 1.150 | 3,000 |
| 2024-02-14 | 1.150 | 1.170 | 1.140 | 1.170 | 1.170 | 14,400 |
| 2024-02-13 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 11,000 |
| 2024-02-09 | 1.150 | 1.190 | 1.150 | 1.190 | 1.190 | 3,100 |
| 2024-02-08 | 1.130 | 1.140 | 1.090 | 1.120 | 1.120 | 35,000 |
| 2024-02-07 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 3,000 |
| 2024-02-06 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 200 |
| 2024-02-05 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 100 |
| 2024-02-02 | 1.030 | 1.050 | 1.010 | 1.050 | 1.050 | 11,600 |
| 2024-01-31 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 100 |
| 2024-01-30 | 1.090 | 1.090 | 1.080 | 1.090 | 1.090 | 2,100 |
| 2024-01-29 | 1.080 | 1.150 | 1.080 | 1.090 | 1.090 | 46,800 |
| 2024-01-26 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 400 |
| 2024-01-24 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 200 |
| 2024-01-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 100 |
| 2024-01-22 | 1.060 | 1.060 | 1.000 | 1.000 | 1.000 | 20,200 |
| 2024-01-19 | 1.060 | 1.060 | 1.020 | 1.020 | 1.020 | 2,600 |
| 2024-01-17 | 1.030 | 1.090 | 1.010 | 1.010 | 1.010 | 25,600 |
| 2024-01-16 | 1.020 | 1.100 | 1.020 | 1.090 | 1.090 | 13,600 |
| 2024-01-15 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 2,000 |
| 2024-01-11 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 300 |
| 2024-01-10 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 10,500 |
| 2024-01-08 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,000 |
| 2024-01-03 | 1.000 | 1.040 | 1.000 | 1.040 | 1.040 | 41,100 |
| 2024-01-02 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 200 |
| 2023-12-29 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 300 |
| 2023-12-27 | 0.950 | 1.000 | 0.950 | 1.000 | 1.000 | 500 |
| 2023-12-19 | 1.020 | 1.070 | 1.020 | 1.070 | 1.070 | 3,200 |
| 2023-12-11 | 0.945 | 1.070 | 0.940 | 1.070 | 1.070 | 400 |
| 2023-12-07 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 100 |
| 2023-12-06 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 19,900 |
| 2023-12-05 | 1.100 | 1.100 | 1.050 | 1.050 | 1.050 | 5,100 |
| 2023-12-04 | 1.060 | 1.100 | 1.000 | 1.100 | 1.100 | 16,200 |
| 2023-11-29 | 0.980 | 1.060 | 0.980 | 1.060 | 1.060 | 700 |
| 2023-11-24 | 1.000 | 1.120 | 1.000 | 1.000 | 1.000 | 4,000 |
| 2023-11-20 | 0.975 | 0.975 | 0.930 | 0.930 | 0.930 | 500 |
| 2023-11-17 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 200 |
| 2023-11-10 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 6,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-04 | 0.0300 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.