Warisan TC Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 1.100 | 1.100 | 1.060 | 1.070 | 1.070 | 138,600 |
| 2025-01-13 | 1.250 | 1.300 | 1.140 | 1.140 | 1.140 | 184,000 |
| 2025-01-10 | 1.530 | 1.530 | 1.320 | 1.320 | 1.320 | 113,300 |
| 2025-01-09 | 1.500 | 1.500 | 1.360 | 1.500 | 1.500 | 68,500 |
| 2025-01-08 | 1.430 | 1.500 | 1.410 | 1.500 | 1.500 | 100,300 |
| 2025-01-07 | 1.450 | 1.450 | 1.400 | 1.410 | 1.410 | 109,300 |
| 2025-01-06 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 101,200 |
| 2025-01-03 | 1.460 | 1.460 | 1.440 | 1.450 | 1.450 | 100,000 |
| 2024-12-31 | 1.480 | 1.540 | 1.460 | 1.460 | 1.460 | 98,400 |
| 2024-12-30 | 1.410 | 1.500 | 1.400 | 1.410 | 1.410 | 140,800 |
| 2024-12-27 | 1.430 | 1.430 | 1.370 | 1.400 | 1.400 | 104,100 |
| 2024-12-26 | 1.400 | 1.430 | 1.400 | 1.430 | 1.430 | 1,500 |
| 2024-12-24 | 1.330 | 1.450 | 1.330 | 1.430 | 1.430 | 235,200 |
| 2024-12-23 | 1.360 | 1.420 | 1.330 | 1.420 | 1.420 | 323,800 |
| 2024-12-20 | 1.340 | 1.490 | 1.320 | 1.350 | 1.350 | 341,600 |
| 2024-12-19 | 1.390 | 1.390 | 1.320 | 1.320 | 1.320 | 101,500 |
| 2024-12-18 | 1.370 | 1.400 | 1.370 | 1.400 | 1.400 | 3,100 |
| 2024-12-17 | 1.350 | 1.420 | 1.340 | 1.370 | 1.370 | 305,000 |
| 2024-12-16 | 1.300 | 1.370 | 1.300 | 1.350 | 1.350 | 49,200 |
| 2024-12-13 | 1.450 | 1.500 | 1.350 | 1.360 | 1.360 | 151,000 |
| 2024-12-12 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 100,000 |
| 2024-12-11 | 1.490 | 1.490 | 1.450 | 1.450 | 1.450 | 100,200 |
| 2024-12-10 | 1.450 | 1.500 | 1.360 | 1.500 | 1.500 | 243,400 |
| 2024-12-09 | 1.400 | 1.470 | 1.350 | 1.350 | 1.350 | 187,500 |
| 2024-12-06 | 1.400 | 1.400 | 1.320 | 1.330 | 1.330 | 32,200 |
| 2024-12-05 | 1.400 | 1.450 | 1.400 | 1.400 | 1.400 | 58,500 |
| 2024-12-04 | 1.620 | 1.650 | 1.550 | 1.550 | 1.550 | 160,000 |
| 2024-12-03 | 1.580 | 1.670 | 1.580 | 1.600 | 1.600 | 257,700 |
| 2024-12-02 | 1.580 | 1.600 | 1.580 | 1.590 | 1.590 | 74,900 |
| 2024-11-29 | 1.480 | 1.600 | 1.380 | 1.600 | 1.600 | 436,900 |
| 2024-11-28 | 1.350 | 1.500 | 1.330 | 1.480 | 1.480 | 317,600 |
| 2024-11-27 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,800 |
| 2024-11-26 | 1.340 | 1.400 | 1.340 | 1.400 | 1.400 | 10,100 |
| 2024-11-25 | 1.370 | 1.400 | 1.260 | 1.400 | 1.400 | 246,400 |
| 2024-11-22 | 1.280 | 1.380 | 1.260 | 1.380 | 1.380 | 446,900 |
| 2024-11-20 | 1.300 | 1.380 | 1.300 | 1.330 | 1.330 | 300,400 |
| 2024-11-19 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 100 |
| 2024-11-18 | 1.350 | 1.350 | 1.260 | 1.350 | 1.350 | 461,500 |
| 2024-11-15 | 1.290 | 1.290 | 1.260 | 1.260 | 1.260 | 100,000 |
| 2024-11-14 | 1.320 | 1.350 | 1.320 | 1.350 | 1.350 | 132,300 |
| 2024-11-08 | 1.170 | 1.250 | 1.170 | 1.250 | 1.250 | 600 |
| 2024-11-07 | 1.140 | 1.210 | 1.100 | 1.170 | 1.170 | 264,600 |
| 2024-11-06 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 10,200 |
| 2024-11-05 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 700 |
| 2024-11-04 | 1.150 | 1.240 | 1.140 | 1.140 | 1.140 | 114,700 |
| 2024-11-01 | 1.150 | 1.180 | 1.140 | 1.150 | 1.150 | 205,100 |
| 2024-10-30 | 1.130 | 1.130 | 1.120 | 1.120 | 1.120 | 155,200 |
| 2024-10-29 | 1.140 | 1.140 | 1.130 | 1.130 | 1.130 | 108,100 |
| 2024-10-28 | 1.150 | 1.150 | 1.130 | 1.130 | 1.130 | 100,000 |
| 2024-10-24 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 100 |
| 2024-10-23 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 200 |
| 2024-10-22 | 1.240 | 1.240 | 1.200 | 1.200 | 1.200 | 4,500 |
| 2024-10-21 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 5,400 |
| 2024-10-18 | 1.160 | 1.250 | 1.160 | 1.200 | 1.200 | 19,000 |
| 2024-10-16 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 20,500 |
| 2024-10-15 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 10,000 |
| 2024-10-14 | 1.150 | 1.230 | 1.150 | 1.230 | 1.230 | 500 |
| 2024-10-11 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 80,000 |
| 2024-10-09 | 1.140 | 1.200 | 1.140 | 1.150 | 1.150 | 78,600 |
| 2024-10-08 | 1.150 | 1.150 | 1.100 | 1.130 | 1.130 | 124,600 |
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.