Warisan TC Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2025-11-06 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2025-11-05 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2025-11-04 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2025-11-03 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2025-10-31 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2025-10-30 | 0.925 | 0.925 | 0.920 | 0.920 | 0.920 | 700 |
| 2025-10-29 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2025-10-28 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2025-10-27 | 0.925 | 0.930 | 0.925 | 0.930 | 0.930 | 1,100 |
| 2025-10-24 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 100 |
| 2025-10-23 | 0.915 | 0.915 | 0.915 | 0.915 | 0.915 | 0 |
| 2025-10-22 | 0.915 | 0.915 | 0.915 | 0.915 | 0.915 | 0 |
| 2025-10-21 | 0.915 | 0.915 | 0.915 | 0.915 | 0.915 | 0 |
| 2025-10-17 | 0.915 | 0.915 | 0.915 | 0.915 | 0.915 | 0 |
| 2025-10-16 | 0.920 | 0.920 | 0.910 | 0.915 | 0.915 | 1,000 |
| 2025-10-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-10-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-10-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-10-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-10-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-10-08 | 1.000 | 1.000 | 0.995 | 1.000 | 1.000 | 10,400 |
| 2025-10-07 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 0 |
| 2025-10-06 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 0 |
| 2025-10-03 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 0 |
| 2025-10-02 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 200 |
| 2025-10-01 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 0 |
| 2025-09-30 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 1,100 |
| 2025-09-29 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 0 |
| 2025-09-26 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 0 |
| 2025-09-25 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 0 |
| 2025-09-24 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 700 |
| 2025-09-23 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2025-09-22 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2025-09-19 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2025-09-18 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 4,000 |
| 2025-09-17 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 300 |
| 2025-09-16 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2025-09-15 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2025-09-12 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2025-09-11 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2025-09-10 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2025-09-09 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 300 |
| 2025-09-08 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 5,200 |
| 2025-09-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-09-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-09-03 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-09-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-09-01 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-08-29 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 5,500 |
| 2025-08-28 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-08-27 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-08-26 | 1.060 | 1.060 | 1.010 | 1.010 | 1.010 | 200 |
| 2025-08-25 | 1.100 | 1.120 | 1.060 | 1.060 | 1.060 | 25,300 |
| 2025-08-22 | 1.090 | 1.120 | 1.050 | 1.090 | 1.090 | 15,800 |
| 2025-08-21 | 1.070 | 1.120 | 1.070 | 1.120 | 1.120 | 55,200 |
| 2025-08-20 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 100 |
| 2025-08-19 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 100 |
| 2025-08-18 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-08-15 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 10,000 |
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.