Warisan TC Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	0.960	0.960	0.960	0.960	0.960	100
2023-11-03	0.980	0.980	0.980	0.980	0.980	100
2023-10-24	1.010	1.010	0.980	0.980	0.980	8,200
2023-10-20	1.010	1.010	1.010	1.010	1.010	2,000
2023-10-18	1.040	1.040	1.040	1.040	1.040	100
2023-10-17	1.040	1.040	1.040	1.040	1.040	3,500
2023-10-13	1.040	1.040	1.040	1.040	1.040	1,000
2023-10-12	1.030	1.030	1.030	1.030	1.030	100
2023-10-09	1.030	1.030	1.030	1.030	1.030	2,000
2023-10-06	1.030	1.030	1.030	1.030	1.030	300
2023-10-04	1.030	1.030	1.030	1.030	1.030	200
2023-10-03	1.050	1.050	1.030	1.030	1.030	200
2023-10-02	1.030	1.030	1.030	1.030	1.030	100
2023-09-27	1.020	1.020	1.020	1.020	1.020	100
2023-09-21	1.020	1.020	1.020	1.020	1.020	400
2023-09-19	1.030	1.030	1.030	1.030	1.030	5,000
2023-09-18	1.100	1.100	1.100	1.100	1.100	100
2023-08-30	1.150	1.150	1.150	1.150	1.150	100
2023-08-29	1.060	1.080	1.030	1.080	1.080	50,500
2023-08-22	1.070	1.070	1.070	1.070	1.070	15,000
2023-08-17	1.030	1.030	1.030	1.030	1.030	100
2023-08-15	1.030	1.030	1.020	1.020	1.020	3,200
2023-08-03	1.090	1.090	1.090	1.090	1.090	800
2023-08-02	1.090	1.090	1.090	1.090	1.090	10,500
2023-08-01	1.090	1.090	1.090	1.090	1.090	300
2023-07-31	1.030	1.090	1.030	1.090	1.090	7,500
2023-07-27	1.020	1.020	1.020	1.020	1.020	100
2023-07-24	1.090	1.090	1.090	1.090	1.090	900
2023-07-10	1.020	1.020	1.020	1.020	1.020	100
2023-07-03	1.050	1.050	1.050	1.050	1.050	6,200
2023-06-28	1.010	1.090	1.010	1.090	1.090	1,100
2023-06-26	1.040	1.090	1.040	1.090	1.090	1,000
2023-06-22	1.010	1.010	1.010	1.010	1.010	400
2023-06-20	1.060	1.080	1.060	1.080	1.080	2,700
2023-06-15	1.020	1.020	1.020	1.020	1.020	300
2023-06-13	1.020	1.020	1.020	1.020	1.020	200
2023-06-12	1.020	1.100	1.020	1.100	1.100	200
2023-06-09	1.020	1.060	1.010	1.060	1.060	1,300
2023-06-07	1.050	1.050	1.050	1.050	1.050	200
2023-06-06	1.080	1.080	1.080	1.080	1.080	100
2023-06-02	1.080	1.080	1.080	1.080	1.080	100
2023-06-01	1.120	1.120	1.080	1.080	1.080	200
2023-05-31	1.120	1.120	1.120	1.120	1.120	100
2023-05-30	1.080	1.120	1.060	1.120	1.120	2,900
2023-05-29	1.080	1.080	1.080	1.080	1.080	100
2023-05-26	1.080	1.080	1.080	1.080	1.080	100
2023-05-25	1.080	1.080	1.080	1.080	1.080	100
2023-05-24	1.080	1.080	1.080	1.080	1.080	100
2023-05-23	1.080	1.080	1.080	1.080	1.080	100
2023-05-17	1.010	1.010	1.000	1.000	1.000	1,500
2023-05-16	1.010	1.010	1.000	1.000	1.000	5,000
2023-05-12	0.990	0.990	0.990	0.990	0.990	300
2023-05-09	0.990	1.050	0.990	0.990	0.990	1,000
2023-04-26	1.060	1.060	1.060	1.060	1.060	5,600
2023-04-25	1.060	1.060	1.060	1.060	1.060	7,500
2023-04-04	1.000	1.100	1.000	1.100	1.100	800
2023-04-03	1.000	1.070	1.000	1.070	1.070	7,400
2023-03-27	1.100	1.100	1.100	1.100	1.100	4,500
2023-03-23	1.050	1.130	1.050	1.120	1.120	2,100
2023-03-22	1.100	1.100	1.020	1.020	1.020	1,300

← NewerPage 11 of 13 · 777 trading daysOlder →

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.