WCT Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	1.040	1.050	0.990	1.010	1.010	11,362,800
2024-08-28	1.080	1.140	1.030	1.030	1.030	37,206,801
2024-08-27	1.070	1.080	1.040	1.060	1.060	9,186,500
2024-08-26	0.960	1.100	0.960	1.070	1.070	50,154,898
2024-08-23	0.995	0.995	0.950	0.955	0.955	20,163,000
2024-08-22	1.040	1.040	0.995	0.995	0.995	11,785,500
2024-08-21	1.000	1.060	0.990	1.040	1.040	20,951,199
2024-08-20	1.040	1.060	0.990	1.000	1.000	12,813,900
2024-08-19	1.060	1.070	1.020	1.030	1.030	11,534,800
2024-08-16	1.030	1.080	1.030	1.050	1.050	13,158,800
2024-08-15	1.070	1.080	1.000	1.010	1.010	15,655,600
2024-08-14	1.070	1.070	1.040	1.060	1.060	13,136,400
2024-08-12	1.080	1.110	1.060	1.070	1.070	21,726,301
2024-08-09	1.100	1.120	1.070	1.070	1.070	26,093,199
2024-08-08	1.060	1.090	1.040	1.070	1.070	23,387,600
2024-08-07	1.020	1.100	0.975	1.080	1.080	60,827,102
2024-08-06	1.020	1.050	0.955	1.010	1.010	85,446,203
2024-08-05	1.050	1.100	0.950	0.980	0.980	104,611,602
2024-08-02	1.250	1.250	1.120	1.120	1.120	55,007,801
2024-08-01	1.320	1.330	1.250	1.270	1.270	18,494,699
2024-07-31	1.320	1.330	1.300	1.310	1.310	11,704,300
2024-07-30	1.300	1.340	1.290	1.310	1.310	24,608,199
2024-07-29	1.260	1.290	1.240	1.280	1.280	21,331,100
2024-07-26	1.260	1.260	1.230	1.250	1.250	8,635,200
2024-07-25	1.230	1.270	1.210	1.260	1.260	14,883,500
2024-07-24	1.300	1.310	1.220	1.250	1.250	40,741,500
2024-07-23	1.250	1.350	1.250	1.300	1.300	44,727,602
2024-07-22	1.250	1.280	1.180	1.250	1.250	33,068,000
2024-07-19	1.280	1.280	1.230	1.250	1.250	27,379,600
2024-07-18	1.240	1.290	1.220	1.280	1.280	26,581,100
2024-07-17	1.170	1.250	1.170	1.230	1.230	59,471,199
2024-07-16	1.150	1.220	1.140	1.160	1.160	61,695,000
2024-07-15	1.140	1.190	1.100	1.110	1.110	54,972,199
2024-07-12	1.090	1.160	1.080	1.140	1.140	36,725,898
2024-07-11	1.060	1.150	1.030	1.100	1.100	63,301,102
2024-07-10	0.965	1.070	0.965	1.050	1.050	81,764,000
2024-07-09	0.975	0.975	0.945	0.970	0.970	19,400,600
2024-07-05	1.030	1.030	0.965	0.970	0.970	36,622,699
2024-07-04	0.970	1.020	0.935	1.020	1.020	62,294,699
2024-07-03	0.900	1.040	0.900	0.985	0.985	111,659,906
2024-07-02	0.860	0.905	0.860	0.890	0.890	29,303,900
2024-07-01	0.880	0.885	0.855	0.865	0.865	13,470,600
2024-06-28	0.840	0.885	0.835	0.870	0.870	37,049,301
2024-06-27	0.845	0.860	0.820	0.845	0.845	32,111,900
2024-06-26	0.800	0.840	0.795	0.830	0.830	23,221,699
2024-06-25	0.815	0.825	0.790	0.790	0.790	21,422,199
2024-06-24	0.835	0.850	0.800	0.805	0.805	21,924,900
2024-06-21	0.795	0.835	0.775	0.825	0.825	61,291,000
2024-06-20	0.775	0.785	0.760	0.765	0.765	15,774,800
2024-06-19	0.765	0.820	0.760	0.775	0.775	59,724,102
2024-06-18	0.780	0.795	0.740	0.755	0.755	25,408,500
2024-06-14	0.835	0.845	0.765	0.770	0.770	37,154,301
2024-06-13	0.830	0.880	0.820	0.830	0.830	45,604,000
2024-06-12	0.895	0.895	0.825	0.835	0.835	34,032,602
2024-06-11	0.900	0.920	0.870	0.895	0.895	56,548,602
2024-06-10	0.835	0.930	0.800	0.910	0.910	79,288,305
2024-06-07	0.790	0.855	0.780	0.830	0.830	80,521,695
2024-06-06	0.630	0.875	0.630	0.775	0.775	231,222,094
2024-06-05	0.610	0.640	0.600	0.625	0.625	49,896,199
2024-06-04	0.590	0.610	0.575	0.605	0.605	14,754,600

← NewerPage 10 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-28	0.0050 MYR
2022-06-29	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.