WCT Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.525	0.530	0.515	0.520	0.520	5,565,100
2023-09-06	0.520	0.535	0.515	0.535	0.535	6,392,400
2023-09-05	0.530	0.535	0.510	0.520	0.520	8,681,500
2023-09-04	0.550	0.560	0.530	0.530	0.530	12,530,400
2023-09-01	0.515	0.560	0.510	0.550	0.550	17,047,100
2023-08-30	0.510	0.525	0.500	0.510	0.510	8,798,400
2023-08-29	0.510	0.520	0.500	0.515	0.515	5,986,500
2023-08-28	0.470	0.515	0.470	0.510	0.510	14,326,300
2023-08-25	0.450	0.470	0.445	0.470	0.470	3,504,800
2023-08-24	0.460	0.465	0.450	0.450	0.450	3,367,000
2023-08-23	0.460	0.465	0.450	0.460	0.460	3,713,100
2023-08-22	0.470	0.475	0.465	0.465	0.465	2,208,200
2023-08-21	0.485	0.490	0.465	0.470	0.470	4,538,200
2023-08-18	0.485	0.485	0.475	0.485	0.485	3,654,600
2023-08-17	0.495	0.495	0.480	0.485	0.485	5,240,100
2023-08-16	0.490	0.495	0.475	0.495	0.495	3,841,100
2023-08-15	0.485	0.495	0.485	0.490	0.490	3,529,200
2023-08-14	0.475	0.490	0.470	0.485	0.485	8,855,400
2023-08-11	0.465	0.470	0.460	0.470	0.470	1,905,000
2023-08-10	0.465	0.470	0.460	0.465	0.465	3,630,500
2023-08-09	0.460	0.465	0.455	0.465	0.465	2,177,900
2023-08-08	0.455	0.460	0.450	0.460	0.460	3,581,800
2023-08-07	0.450	0.450	0.445	0.450	0.450	1,276,800
2023-08-04	0.445	0.455	0.440	0.445	0.445	1,735,900
2023-08-03	0.445	0.450	0.440	0.445	0.445	899,900
2023-08-02	0.440	0.450	0.440	0.445	0.445	2,285,000
2023-08-01	0.450	0.450	0.440	0.445	0.445	4,103,800
2023-07-31	0.450	0.455	0.445	0.450	0.450	1,686,000
2023-07-28	0.455	0.460	0.450	0.450	0.450	2,738,900
2023-07-27	0.460	0.470	0.450	0.460	0.460	9,617,700
2023-07-26	0.450	0.460	0.450	0.455	0.455	4,111,400
2023-07-25	0.450	0.455	0.440	0.450	0.450	2,431,200
2023-07-24	0.460	0.465	0.450	0.450	0.450	3,160,600
2023-07-21	0.450	0.460	0.450	0.455	0.455	5,958,900
2023-07-20	0.460	0.460	0.450	0.450	0.450	2,947,900
2023-07-18	0.440	0.455	0.440	0.455	0.455	4,833,200
2023-07-17	0.440	0.445	0.435	0.440	0.440	1,992,600
2023-07-14	0.440	0.445	0.430	0.440	0.440	2,012,300
2023-07-13	0.430	0.440	0.430	0.440	0.440	1,374,200
2023-07-12	0.425	0.435	0.425	0.430	0.430	1,131,600
2023-07-11	0.425	0.435	0.425	0.425	0.425	2,010,200
2023-07-10	0.420	0.425	0.410	0.425	0.425	2,250,800
2023-07-07	0.420	0.425	0.415	0.420	0.420	725,800
2023-07-06	0.430	0.430	0.420	0.425	0.425	536,800
2023-07-05	0.425	0.430	0.420	0.425	0.425	3,839,400
2023-07-04	0.415	0.425	0.410	0.420	0.420	3,907,400
2023-07-03	0.410	0.415	0.410	0.410	0.410	413,500
2023-06-30	0.410	0.410	0.405	0.410	0.410	963,400
2023-06-28	0.410	0.410	0.405	0.410	0.410	438,800
2023-06-27	0.410	0.415	0.405	0.410	0.405	361,100
2023-06-26	0.410	0.415	0.405	0.410	0.405	2,082,800
2023-06-23	0.410	0.415	0.405	0.405	0.400	1,237,500
2023-06-22	0.410	0.415	0.410	0.415	0.410	633,400
2023-06-21	0.415	0.415	0.410	0.415	0.410	826,700
2023-06-20	0.415	0.415	0.405	0.415	0.410	1,347,900
2023-06-19	0.415	0.420	0.410	0.410	0.405	824,200
2023-06-16	0.420	0.420	0.415	0.415	0.410	1,100,000
2023-06-15	0.415	0.420	0.415	0.420	0.415	1,242,200
2023-06-14	0.420	0.425	0.415	0.415	0.410	1,358,200
2023-06-13	0.420	0.425	0.415	0.425	0.420	934,400

← NewerPage 14 of 21 · 1,243 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.