WCT Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.600	0.610	0.585	0.585	0.585	16,644,900
2024-05-30	0.550	0.620	0.540	0.600	0.600	74,210,094
2024-05-29	0.540	0.550	0.540	0.545	0.545	4,744,500
2024-05-28	0.535	0.540	0.530	0.540	0.540	5,039,800
2024-05-27	0.525	0.540	0.525	0.535	0.535	3,689,200
2024-05-24	0.525	0.530	0.520	0.525	0.525	3,320,100
2024-05-23	0.525	0.535	0.520	0.530	0.530	4,409,200
2024-05-21	0.535	0.535	0.525	0.525	0.525	2,737,900
2024-05-20	0.535	0.545	0.530	0.535	0.535	9,825,500
2024-05-17	0.530	0.540	0.530	0.530	0.530	6,761,400
2024-05-16	0.535	0.540	0.530	0.530	0.530	2,607,200
2024-05-15	0.545	0.545	0.535	0.535	0.535	1,335,000
2024-05-14	0.535	0.545	0.530	0.545	0.545	4,928,600
2024-05-13	0.535	0.545	0.525	0.535	0.535	7,282,300
2024-05-10	0.530	0.545	0.530	0.535	0.535	12,056,100
2024-05-09	0.535	0.540	0.525	0.525	0.525	1,949,900
2024-05-08	0.530	0.535	0.525	0.535	0.535	2,335,600
2024-05-07	0.525	0.540	0.520	0.530	0.530	3,764,800
2024-05-06	0.530	0.535	0.520	0.525	0.525	1,535,600
2024-05-03	0.525	0.530	0.520	0.530	0.530	1,017,400
2024-05-02	0.520	0.525	0.520	0.525	0.525	157,000
2024-04-30	0.530	0.530	0.520	0.525	0.525	753,700
2024-04-29	0.530	0.535	0.525	0.530	0.530	1,007,000
2024-04-26	0.530	0.535	0.520	0.525	0.525	2,593,700
2024-04-25	0.530	0.540	0.525	0.535	0.535	1,876,500
2024-04-24	0.530	0.535	0.525	0.535	0.535	2,231,600
2024-04-23	0.520	0.530	0.520	0.525	0.525	1,904,000
2024-04-22	0.515	0.525	0.515	0.520	0.520	881,300
2024-04-19	0.520	0.525	0.505	0.510	0.510	3,441,600
2024-04-18	0.520	0.525	0.520	0.520	0.520	1,356,200
2024-04-17	0.520	0.535	0.520	0.520	0.520	1,232,600
2024-04-16	0.520	0.525	0.505	0.520	0.520	2,853,200
2024-04-15	0.540	0.540	0.520	0.520	0.520	2,652,600
2024-04-12	0.540	0.550	0.535	0.540	0.540	1,496,000
2024-04-09	0.545	0.550	0.535	0.540	0.540	1,950,700
2024-04-08	0.535	0.545	0.535	0.540	0.540	983,100
2024-04-05	0.540	0.540	0.535	0.535	0.535	821,700
2024-04-04	0.545	0.545	0.535	0.540	0.540	4,171,500
2024-04-03	0.545	0.550	0.540	0.545	0.545	2,167,000
2024-04-02	0.545	0.550	0.540	0.550	0.550	2,038,700
2024-04-01	0.545	0.550	0.540	0.540	0.540	2,429,200
2024-03-29	0.545	0.550	0.535	0.545	0.545	4,297,400
2024-03-27	0.550	0.555	0.535	0.545	0.545	10,578,100
2024-03-26	0.525	0.545	0.525	0.535	0.535	9,932,400
2024-03-25	0.525	0.525	0.520	0.520	0.520	874,500
2024-03-22	0.520	0.535	0.520	0.530	0.530	5,637,600
2024-03-21	0.515	0.530	0.515	0.520	0.520	2,434,700
2024-03-20	0.520	0.520	0.510	0.515	0.515	1,692,600
2024-03-19	0.520	0.530	0.515	0.520	0.520	1,993,900
2024-03-18	0.510	0.530	0.505	0.520	0.520	2,394,600
2024-03-15	0.500	0.515	0.500	0.515	0.515	2,116,200
2024-03-14	0.510	0.510	0.505	0.505	0.505	1,591,000
2024-03-13	0.475	0.520	0.470	0.505	0.505	4,951,500
2024-03-12	0.475	0.475	0.470	0.475	0.475	982,600
2024-03-11	0.485	0.485	0.470	0.475	0.475	1,203,800
2024-03-08	0.485	0.485	0.475	0.485	0.485	535,300
2024-03-07	0.465	0.485	0.465	0.485	0.485	1,846,700
2024-03-06	0.465	0.470	0.460	0.470	0.470	1,504,100
2024-03-05	0.470	0.480	0.455	0.470	0.470	3,077,800
2024-03-04	0.480	0.480	0.470	0.470	0.470	2,683,100

← NewerPage 11 of 21 · 1,242 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.