Warisan TC Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-20 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 12,400 |
| 2022-07-06 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 17,200 |
| 2022-07-05 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 200 |
| 2022-07-04 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 100 |
| 2022-06-27 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 400 |
| 2022-06-20 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,800 |
| 2022-06-13 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 300 |
| 2022-06-09 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2,000 |
| 2022-06-07 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 500 |
| 2022-05-31 | 1.210 | 1.210 | 1.160 | 1.160 | 1.160 | 10,200 |
| 2022-05-25 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 100 |
| 2022-05-18 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 500 |
| 2022-05-05 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 300 |
| 2022-04-29 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 1,000 |
| 2022-04-21 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 600 |
| 2022-04-18 | 1.240 | 1.250 | 1.240 | 1.250 | 1.250 | 21,700 |
| 2022-04-15 | 1.230 | 1.240 | 1.230 | 1.230 | 1.230 | 13,600 |
| 2022-04-14 | 1.230 | 1.240 | 1.230 | 1.240 | 1.240 | 3,600 |
| 2022-04-11 | 1.230 | 1.250 | 1.230 | 1.230 | 1.230 | 3,800 |
| 2022-04-07 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 4,300 |
| 2022-04-06 | 1.230 | 1.260 | 1.230 | 1.250 | 1.250 | 68,500 |
| 2022-04-05 | 1.250 | 1.250 | 1.230 | 1.230 | 1.230 | 39,800 |
| 2022-04-01 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 300 |
| 2022-03-30 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 30,000 |
| 2022-03-25 | 1.240 | 1.250 | 1.240 | 1.240 | 1.240 | 65,100 |
| 2022-03-23 | 1.230 | 1.240 | 1.230 | 1.240 | 1.240 | 200 |
| 2022-03-07 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 2,000 |
| 2022-03-02 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 200 |
| 2022-02-23 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 300 |
| 2022-02-17 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 700 |
| 2022-02-09 | 1.310 | 1.330 | 1.310 | 1.330 | 1.330 | 1,000 |
| 2022-02-04 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 200 |
| 2022-01-25 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 200 |
| 2022-01-24 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 100 |
| 2022-01-11 | 1.280 | 1.360 | 1.280 | 1.360 | 1.360 | 700 |
| 2022-01-04 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 100 |
| 2022-01-03 | 1.310 | 1.350 | 1.280 | 1.350 | 1.350 | 400 |
| 2021-12-31 | 1.320 | 1.320 | 1.280 | 1.310 | 1.310 | 2,300 |
| 2021-12-30 | 1.310 | 1.320 | 1.280 | 1.320 | 1.320 | 70,600 |
| 2021-12-28 | 1.310 | 1.320 | 1.310 | 1.320 | 1.320 | 200 |
| 2021-12-22 | 1.240 | 1.280 | 1.240 | 1.280 | 1.280 | 200 |
| 2021-12-15 | 1.200 | 1.240 | 1.150 | 1.240 | 1.240 | 3,900 |
| 2021-12-14 | 1.200 | 1.260 | 1.200 | 1.260 | 1.260 | 600 |
| 2021-12-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,100 |
| 2021-12-09 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 400 |
| 2021-12-06 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 1,700 |
| 2021-11-26 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 1,100 |
| 2021-11-16 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 200 |
| 2021-11-12 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 200 |
| 2021-11-11 | 1.260 | 1.260 | 1.200 | 1.200 | 1.200 | 1,100 |
| 2021-11-10 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 2,500 |
| 2021-11-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,500 |
| 2021-11-01 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 400 |
| 2021-10-27 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 2,300 |
| 2021-10-26 | 1.290 | 1.300 | 1.290 | 1.290 | 1.290 | 8,400 |
| 2021-10-22 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,000 |
| 2021-10-21 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 300 |
| 2021-10-20 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 19,100 |
← NewerPage 13 of 13 · 778 trading days
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.