Warisan TC Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 200 |
| 2025-05-20 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-05-19 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-05-16 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-05-15 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-05-14 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 3,100 |
| 2025-05-13 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-05-09 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-05-08 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 100 |
| 2025-05-07 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2025-05-06 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2025-05-05 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2025-05-02 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2025-04-30 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2025-04-29 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 300 |
| 2025-04-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 100 |
| 2025-04-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 200 |
| 2025-04-17 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 100 |
| 2025-04-16 | 1.250 | 1.270 | 1.250 | 1.270 | 1.270 | 200 |
| 2025-04-14 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 300 |
| 2025-04-10 | 1.300 | 1.300 | 1.200 | 1.200 | 1.200 | 200 |
| 2025-04-03 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 5,000 |
| 2025-04-02 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 1,000 |
| 2025-03-28 | 1.390 | 1.600 | 1.310 | 1.500 | 1.500 | 111,000 |
| 2025-03-27 | 1.370 | 1.380 | 1.370 | 1.380 | 1.380 | 139,100 |
| 2025-03-26 | 1.300 | 1.390 | 1.280 | 1.380 | 1.380 | 31,400 |
| 2025-03-25 | 1.120 | 1.300 | 1.120 | 1.300 | 1.300 | 35,400 |
| 2025-03-24 | 0.980 | 1.150 | 0.980 | 1.150 | 1.150 | 114,900 |
| 2025-03-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000 |
| 2025-03-06 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 6,500 |
| 2025-03-04 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 6,000 |
| 2025-02-28 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 100 |
| 2025-02-27 | 0.970 | 0.970 | 0.960 | 0.960 | 0.960 | 1,100 |
| 2025-02-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 56,100 |
| 2025-02-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 27,200 |
| 2025-02-21 | 1.000 | 1.000 | 0.960 | 1.000 | 1.000 | 900 |
| 2025-02-20 | 1.040 | 1.140 | 1.030 | 1.040 | 1.040 | 122,400 |
| 2025-02-19 | 1.000 | 1.040 | 1.000 | 1.000 | 1.000 | 400 |
| 2025-02-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 15,200 |
| 2025-02-17 | 1.050 | 1.050 | 1.010 | 1.010 | 1.010 | 5,100 |
| 2025-02-14 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 100 |
| 2025-02-13 | 0.960 | 1.010 | 0.960 | 1.010 | 1.010 | 9,500 |
| 2025-02-12 | 0.990 | 1.000 | 0.970 | 0.970 | 0.970 | 200,700 |
| 2025-02-10 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 17,300 |
| 2025-02-07 | 0.930 | 0.980 | 0.930 | 0.980 | 0.980 | 2,200 |
| 2025-02-06 | 0.950 | 0.960 | 0.950 | 0.960 | 0.960 | 250,000 |
| 2025-02-05 | 0.950 | 0.970 | 0.945 | 0.970 | 0.970 | 188,300 |
| 2025-02-04 | 0.950 | 0.960 | 0.950 | 0.950 | 0.950 | 10,800 |
| 2025-02-03 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 1,000 |
| 2025-01-31 | 0.970 | 0.970 | 0.950 | 0.950 | 0.950 | 13,700 |
| 2025-01-28 | 0.985 | 0.985 | 0.980 | 0.980 | 0.980 | 8,200 |
| 2025-01-27 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 3,000 |
| 2025-01-24 | 0.980 | 1.020 | 0.980 | 0.980 | 0.980 | 87,800 |
| 2025-01-23 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 4,500 |
| 2025-01-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 32,400 |
| 2025-01-21 | 1.030 | 1.030 | 1.020 | 1.020 | 1.020 | 15,000 |
| 2025-01-20 | 1.040 | 1.060 | 0.970 | 1.010 | 1.010 | 82,700 |
| 2025-01-17 | 1.050 | 1.060 | 1.010 | 1.040 | 1.040 | 79,100 |
| 2025-01-16 | 1.060 | 1.070 | 1.060 | 1.060 | 1.060 | 51,300 |
| 2025-01-15 | 1.060 | 1.080 | 1.050 | 1.070 | 1.070 | 57,300 |
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.