Warisan TC Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	1.070	1.160	1.070	1.160	1.160	3,500
2023-03-17	0.985	0.985	0.985	0.985	0.985	500
2023-03-14	1.080	1.080	1.080	1.080	1.080	11,000
2023-03-13	1.080	1.080	1.080	1.080	1.080	1,300
2023-03-10	1.080	1.080	1.080	1.080	1.080	500
2023-03-08	1.100	1.100	1.100	1.100	1.100	4,000
2023-03-07	1.060	1.060	1.060	1.060	1.060	100
2023-03-06	1.070	1.070	1.070	1.070	1.070	11,000
2023-03-03	1.050	1.100	1.050	1.070	1.070	1,100
2023-02-28	1.020	1.020	1.010	1.010	1.010	18,100
2023-02-27	1.030	1.030	1.010	1.010	1.010	21,000
2023-02-24	1.110	1.110	1.110	1.110	1.110	1,000
2023-02-17	1.170	1.200	1.170	1.200	1.200	5,600
2023-02-16	1.030	1.030	1.020	1.030	1.030	1,200
2023-02-13	1.050	1.050	1.050	1.050	1.050	100
2023-02-10	1.030	1.030	1.030	1.030	1.030	4,200
2023-01-06	1.020	1.080	1.020	1.080	1.080	900
2023-01-04	1.010	1.010	1.010	1.010	1.010	100
2022-12-22	1.020	1.020	1.010	1.010	1.010	500
2022-12-20	1.020	1.100	1.020	1.100	1.100	200
2022-12-19	1.020	1.100	1.020	1.100	1.100	500
2022-12-05	1.060	1.140	1.060	1.140	1.140	400
2022-12-02	1.020	1.030	1.020	1.030	1.030	600
2022-11-25	1.050	1.050	1.050	1.050	1.050	300
2022-11-23	1.060	1.100	1.050	1.100	1.100	1,100
2022-11-22	1.100	1.210	1.100	1.210	1.210	1,700
2022-11-21	1.050	1.050	1.050	1.050	1.050	500
2022-11-14	1.030	1.110	1.030	1.110	1.110	1,100
2022-11-11	1.170	1.230	1.170	1.230	1.230	200
2022-11-08	1.030	1.140	1.030	1.140	1.140	400
2022-11-04	1.110	1.150	1.110	1.150	1.150	10,100
2022-10-21	0.910	1.150	0.910	1.150	1.150	700
2022-10-20	1.140	1.200	1.140	1.160	1.160	2,000
2022-10-17	1.100	1.100	1.100	1.100	1.100	100
2022-10-12	1.020	1.090	1.020	1.090	1.090	200
2022-10-11	1.060	1.100	1.060	1.100	1.100	800
2022-10-07	1.020	1.020	1.020	1.020	1.020	700
2022-09-27	0.910	1.020	0.910	1.020	1.020	300
2022-09-20	1.150	1.150	1.150	1.150	1.150	100
2022-09-19	1.170	1.170	1.170	1.170	1.170	100
2022-09-05	1.020	1.180	1.020	1.180	1.180	300
2022-09-01	1.200	1.240	1.200	1.240	1.240	1,000
2022-08-30	1.120	1.180	1.120	1.180	1.180	400
2022-08-25	1.020	1.100	1.020	1.100	1.100	54,900
2022-08-19	1.010	1.010	1.010	1.010	1.010	200
2022-08-18	1.110	1.150	1.110	1.150	1.150	3,800
2022-08-17	1.180	1.180	1.100	1.110	1.110	30,200
2022-08-16	1.150	1.200	1.150	1.200	1.200	900
2022-08-10	1.120	1.150	1.120	1.150	1.150	200
2022-08-09	1.040	1.090	1.040	1.090	1.090	800
2022-08-08	1.030	1.030	1.030	1.030	1.030	100
2022-08-04	1.020	1.020	1.020	1.020	1.020	100
2022-08-02	1.020	1.020	1.020	1.020	1.020	19,200
2022-08-01	1.030	1.030	1.030	1.030	1.030	100,000
2022-07-29	1.030	1.060	1.020	1.050	1.050	93,100
2022-07-28	1.060	1.060	1.020	1.020	1.020	30,000
2022-07-26	1.040	1.140	1.030	1.100	1.100	10,900
2022-07-25	1.040	1.040	1.040	1.040	1.040	10,000
2022-07-22	1.010	1.040	1.010	1.040	1.040	102,000
2022-07-21	1.020	1.020	1.000	1.000	1.000	10,000

← NewerPage 12 of 13 · 778 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.