WCT Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.485	0.505	0.470	0.480	0.480	18,765,199
2024-02-29	0.535	0.545	0.530	0.535	0.535	3,589,400
2024-02-28	0.555	0.555	0.535	0.535	0.535	1,110,700
2024-02-27	0.535	0.560	0.530	0.555	0.555	3,332,000
2024-02-26	0.535	0.545	0.535	0.540	0.540	3,272,800
2024-02-23	0.540	0.550	0.535	0.535	0.535	2,198,400
2024-02-22	0.545	0.550	0.535	0.540	0.540	1,608,000
2024-02-21	0.545	0.550	0.545	0.550	0.550	1,541,300
2024-02-20	0.550	0.560	0.545	0.550	0.550	2,708,700
2024-02-19	0.565	0.565	0.555	0.560	0.560	2,390,500
2024-02-16	0.560	0.570	0.555	0.565	0.565	3,472,500
2024-02-15	0.560	0.560	0.555	0.560	0.560	3,068,000
2024-02-14	0.545	0.565	0.545	0.560	0.560	5,190,200
2024-02-13	0.550	0.555	0.545	0.550	0.550	4,134,800
2024-02-09	0.535	0.550	0.535	0.545	0.545	2,241,200
2024-02-08	0.530	0.540	0.530	0.540	0.540	1,753,700
2024-02-07	0.545	0.545	0.525	0.530	0.530	3,631,800
2024-02-06	0.535	0.545	0.535	0.545	0.545	3,235,400
2024-02-05	0.540	0.545	0.525	0.540	0.540	3,720,500
2024-02-02	0.545	0.545	0.530	0.545	0.545	4,025,500
2024-01-31	0.550	0.560	0.540	0.545	0.545	4,763,600
2024-01-30	0.565	0.570	0.545	0.550	0.550	7,994,400
2024-01-29	0.565	0.580	0.560	0.565	0.565	9,634,100
2024-01-26	0.550	0.575	0.545	0.565	0.565	16,243,100
2024-01-24	0.540	0.550	0.535	0.545	0.545	5,881,100
2024-01-23	0.540	0.545	0.530	0.540	0.540	3,214,300
2024-01-22	0.520	0.540	0.520	0.540	0.540	3,592,500
2024-01-19	0.510	0.525	0.505	0.520	0.520	3,817,000
2024-01-18	0.525	0.530	0.505	0.510	0.510	3,954,500
2024-01-17	0.530	0.535	0.515	0.530	0.530	2,937,700
2024-01-16	0.550	0.560	0.525	0.530	0.530	11,841,100
2024-01-15	0.520	0.545	0.520	0.545	0.545	11,402,900
2024-01-12	0.515	0.530	0.510	0.525	0.525	2,917,700
2024-01-11	0.525	0.530	0.515	0.515	0.515	2,352,300
2024-01-10	0.525	0.530	0.520	0.525	0.525	854,200
2024-01-09	0.535	0.535	0.520	0.525	0.525	4,184,700
2024-01-08	0.530	0.545	0.530	0.535	0.535	5,892,000
2024-01-05	0.530	0.535	0.525	0.530	0.530	3,973,300
2024-01-04	0.520	0.540	0.520	0.530	0.530	8,426,800
2024-01-03	0.505	0.530	0.500	0.525	0.525	7,255,600
2024-01-02	0.495	0.510	0.495	0.500	0.500	3,582,500
2023-12-29	0.500	0.505	0.495	0.495	0.495	1,048,600
2023-12-28	0.505	0.505	0.500	0.500	0.500	1,198,000
2023-12-27	0.500	0.505	0.495	0.500	0.500	1,222,000
2023-12-26	0.505	0.510	0.495	0.495	0.495	2,122,900
2023-12-22	0.495	0.510	0.490	0.500	0.500	3,441,700
2023-12-21	0.500	0.505	0.485	0.490	0.490	2,260,600
2023-12-20	0.510	0.515	0.495	0.500	0.500	1,939,100
2023-12-19	0.480	0.510	0.480	0.510	0.510	3,612,300
2023-12-18	0.490	0.490	0.480	0.485	0.485	828,300
2023-12-15	0.490	0.495	0.480	0.490	0.490	995,300
2023-12-14	0.475	0.490	0.475	0.490	0.490	1,770,300
2023-12-13	0.470	0.480	0.470	0.475	0.475	1,013,900
2023-12-12	0.480	0.485	0.475	0.475	0.475	2,026,700
2023-12-11	0.475	0.485	0.475	0.475	0.475	3,021,500
2023-12-08	0.465	0.475	0.465	0.470	0.470	881,800
2023-12-07	0.465	0.465	0.455	0.465	0.465	2,020,500
2023-12-06	0.470	0.470	0.460	0.465	0.465	1,964,700
2023-12-05	0.460	0.470	0.460	0.465	0.465	3,210,300
2023-12-04	0.470	0.475	0.460	0.460	0.460	3,417,800

← NewerPage 12 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.