Warisan TC Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 140,000 |
| 2024-10-04 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 64,300 |
| 2024-10-03 | 1.160 | 1.230 | 1.150 | 1.150 | 1.150 | 46,600 |
| 2024-10-02 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 57,400 |
| 2024-10-01 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 6,200 |
| 2024-09-30 | 1.160 | 1.160 | 1.140 | 1.140 | 1.140 | 100,100 |
| 2024-09-27 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 500 |
| 2024-09-26 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 200 |
| 2024-09-20 | 1.150 | 1.150 | 1.120 | 1.130 | 1.130 | 172,100 |
| 2024-09-19 | 1.200 | 1.200 | 1.120 | 1.140 | 1.140 | 103,400 |
| 2024-09-18 | 1.170 | 1.250 | 1.150 | 1.250 | 1.250 | 143,000 |
| 2024-09-17 | 1.170 | 1.190 | 1.170 | 1.190 | 1.190 | 600 |
| 2024-09-12 | 1.230 | 1.280 | 1.150 | 1.150 | 1.150 | 10,800 |
| 2024-09-11 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2,000 |
| 2024-09-10 | 1.120 | 1.290 | 1.120 | 1.290 | 1.290 | 2,500 |
| 2024-09-02 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 2,200 |
| 2024-08-30 | 1.590 | 1.620 | 1.580 | 1.580 | 1.580 | 75,200 |
| 2024-08-29 | 1.560 | 1.660 | 1.550 | 1.600 | 1.600 | 287,800 |
| 2024-08-28 | 1.570 | 1.600 | 1.570 | 1.600 | 1.600 | 82,500 |
| 2024-08-27 | 1.530 | 1.610 | 1.500 | 1.600 | 1.600 | 210,000 |
| 2024-08-26 | 1.490 | 1.540 | 1.460 | 1.460 | 1.460 | 143,300 |
| 2024-08-23 | 1.170 | 1.500 | 1.110 | 1.490 | 1.490 | 335,100 |
| 2024-08-22 | 1.100 | 1.170 | 1.100 | 1.170 | 1.170 | 131,600 |
| 2024-08-16 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 8,800 |
| 2024-08-13 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 88,000 |
| 2024-08-06 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 3,000 |
| 2024-08-05 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 30,500 |
| 2024-08-02 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 13,700 |
| 2024-08-01 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 200 |
| 2024-07-25 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,500 |
| 2024-07-24 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 2,000 |
| 2024-07-23 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 4,700 |
| 2024-07-22 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 100 |
| 2024-07-19 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 1,100 |
| 2024-07-12 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 31,000 |
| 2024-07-10 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 1,500 |
| 2024-07-09 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 2,200 |
| 2024-07-05 | 1.000 | 1.070 | 1.000 | 1.070 | 1.070 | 900 |
| 2024-06-26 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 300 |
| 2024-06-25 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 12,000 |
| 2024-06-24 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 7,900 |
| 2024-06-18 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 5,000 |
| 2024-06-14 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 400 |
| 2024-06-13 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 2,000 |
| 2024-06-10 | 1.060 | 1.150 | 1.060 | 1.150 | 1.150 | 9,900 |
| 2024-06-06 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 400 |
| 2024-06-05 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 3,000 |
| 2024-06-04 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,000 |
| 2024-05-31 | 1.100 | 1.150 | 1.100 | 1.150 | 1.150 | 1,000 |
| 2024-05-27 | 1.180 | 1.200 | 1.150 | 1.150 | 1.150 | 9,900 |
| 2024-05-24 | 1.150 | 1.180 | 1.120 | 1.150 | 1.150 | 49,800 |
| 2024-05-23 | 1.110 | 1.120 | 1.110 | 1.110 | 1.110 | 29,600 |
| 2024-05-21 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 10,000 |
| 2024-05-20 | 1.050 | 1.110 | 1.050 | 1.110 | 1.110 | 13,400 |
| 2024-05-17 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 200 |
| 2024-05-16 | 1.080 | 1.080 | 1.060 | 1.060 | 1.060 | 2,200 |
| 2024-05-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000 |
| 2024-05-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 500 |
| 2024-05-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 200 |
| 2024-05-03 | 1.010 | 1.050 | 1.010 | 1.050 | 1.050 | 500 |
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.