WCT Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.465	0.475	0.465	0.475	0.475	941,300
2023-11-30	0.470	0.475	0.455	0.460	0.460	3,917,800
2023-11-29	0.480	0.485	0.465	0.470	0.470	3,825,500
2023-11-28	0.485	0.490	0.480	0.480	0.480	2,773,300
2023-11-27	0.500	0.500	0.480	0.485	0.485	5,614,500
2023-11-24	0.505	0.510	0.500	0.500	0.500	3,928,600
2023-11-23	0.515	0.520	0.510	0.520	0.520	822,700
2023-11-22	0.520	0.525	0.510	0.520	0.520	2,748,300
2023-11-21	0.520	0.530	0.520	0.525	0.525	2,172,100
2023-11-20	0.525	0.525	0.515	0.520	0.520	916,800
2023-11-17	0.525	0.530	0.515	0.520	0.520	2,988,600
2023-11-16	0.515	0.530	0.510	0.525	0.525	2,937,200
2023-11-15	0.510	0.520	0.510	0.515	0.515	2,708,100
2023-11-14	0.505	0.515	0.505	0.510	0.510	1,700,100
2023-11-10	0.510	0.510	0.505	0.505	0.505	4,026,000
2023-11-09	0.515	0.515	0.505	0.510	0.510	3,315,600
2023-11-08	0.520	0.530	0.515	0.515	0.515	2,802,800
2023-11-07	0.535	0.535	0.520	0.520	0.520	2,532,500
2023-11-06	0.525	0.540	0.520	0.530	0.530	4,001,300
2023-11-03	0.525	0.530	0.515	0.525	0.525	3,685,000
2023-11-02	0.520	0.525	0.515	0.520	0.520	4,779,800
2023-11-01	0.520	0.525	0.505	0.520	0.520	5,122,300
2023-10-31	0.525	0.525	0.515	0.515	0.515	2,301,100
2023-10-30	0.535	0.540	0.520	0.520	0.520	2,660,700
2023-10-27	0.540	0.545	0.530	0.535	0.535	3,375,900
2023-10-26	0.530	0.545	0.525	0.545	0.545	6,361,400
2023-10-25	0.530	0.535	0.520	0.535	0.535	3,295,100
2023-10-24	0.525	0.535	0.520	0.525	0.525	5,240,800
2023-10-23	0.540	0.540	0.510	0.520	0.520	9,105,700
2023-10-20	0.540	0.550	0.535	0.540	0.540	2,474,100
2023-10-19	0.540	0.555	0.540	0.545	0.545	5,426,500
2023-10-18	0.570	0.570	0.540	0.555	0.555	13,322,500
2023-10-17	0.570	0.575	0.565	0.570	0.570	5,852,800
2023-10-16	0.575	0.575	0.550	0.565	0.565	7,073,200
2023-10-13	0.580	0.595	0.570	0.580	0.580	9,843,400
2023-10-12	0.585	0.590	0.570	0.585	0.585	8,582,000
2023-10-11	0.570	0.590	0.560	0.585	0.585	10,005,600
2023-10-10	0.555	0.575	0.550	0.565	0.565	6,323,500
2023-10-09	0.575	0.580	0.545	0.545	0.545	6,568,400
2023-10-06	0.545	0.575	0.540	0.575	0.575	8,736,000
2023-10-05	0.545	0.550	0.540	0.545	0.545	4,870,200
2023-10-04	0.545	0.550	0.530	0.545	0.545	9,196,800
2023-10-03	0.545	0.560	0.540	0.550	0.550	3,194,900
2023-10-02	0.565	0.570	0.545	0.545	0.545	6,820,300
2023-09-29	0.560	0.570	0.560	0.565	0.565	9,809,500
2023-09-27	0.565	0.575	0.560	0.560	0.560	8,467,700
2023-09-26	0.575	0.575	0.555	0.565	0.565	11,824,200
2023-09-25	0.575	0.580	0.565	0.575	0.575	7,370,100
2023-09-22	0.545	0.580	0.540	0.575	0.575	16,990,500
2023-09-21	0.550	0.555	0.540	0.550	0.550	3,210,100
2023-09-20	0.545	0.560	0.545	0.550	0.550	11,484,000
2023-09-19	0.535	0.545	0.530	0.540	0.540	4,592,900
2023-09-18	0.530	0.555	0.525	0.535	0.535	6,459,100
2023-09-15	0.530	0.535	0.520	0.530	0.530	17,963,400
2023-09-14	0.500	0.525	0.500	0.520	0.520	6,198,000
2023-09-13	0.495	0.500	0.485	0.500	0.500	3,277,500
2023-09-12	0.510	0.510	0.480	0.495	0.495	7,694,800
2023-09-11	0.525	0.530	0.505	0.510	0.510	5,118,900
2023-09-08	0.520	0.530	0.515	0.520	0.520	3,369,500
2023-09-07	0.525	0.530	0.515	0.520	0.520	5,565,100

← NewerPage 13 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.