WCT Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	0.410	0.415	0.410	0.410	0.405	907,800
2023-06-08	0.410	0.420	0.405	0.410	0.405	1,018,500
2023-06-07	0.415	0.420	0.410	0.415	0.410	493,900
2023-06-06	0.410	0.420	0.410	0.415	0.410	796,500
2023-06-02	0.405	0.415	0.405	0.415	0.410	740,800
2023-06-01	0.415	0.415	0.405	0.410	0.405	1,896,700
2023-05-31	0.410	0.415	0.405	0.415	0.410	643,400
2023-05-30	0.405	0.410	0.405	0.405	0.400	977,400
2023-05-29	0.410	0.415	0.405	0.405	0.400	1,510,900
2023-05-26	0.415	0.415	0.400	0.410	0.405	2,663,500
2023-05-25	0.415	0.420	0.415	0.415	0.410	393,500
2023-05-24	0.420	0.425	0.410	0.415	0.410	1,371,100
2023-05-23	0.425	0.430	0.420	0.420	0.415	1,400,400
2023-05-22	0.430	0.435	0.420	0.425	0.420	992,200
2023-05-19	0.420	0.435	0.415	0.425	0.420	3,146,800
2023-05-18	0.425	0.430	0.415	0.415	0.410	2,382,700
2023-05-17	0.415	0.425	0.410	0.420	0.415	3,014,000
2023-05-16	0.425	0.425	0.415	0.415	0.410	1,162,400
2023-05-15	0.415	0.425	0.415	0.420	0.415	1,063,800
2023-05-12	0.420	0.420	0.410	0.415	0.410	1,142,400
2023-05-11	0.420	0.420	0.415	0.420	0.415	293,800
2023-05-10	0.415	0.425	0.410	0.425	0.420	1,771,600
2023-05-09	0.425	0.425	0.410	0.415	0.410	5,864,100
2023-05-08	0.440	0.445	0.425	0.425	0.420	3,552,900
2023-05-05	0.430	0.435	0.420	0.430	0.425	3,227,500
2023-05-03	0.450	0.460	0.430	0.430	0.425	10,151,900
2023-05-02	0.440	0.455	0.440	0.450	0.445	2,180,700
2023-04-28	0.450	0.455	0.440	0.440	0.435	1,788,800
2023-04-27	0.450	0.450	0.445	0.450	0.445	1,420,400
2023-04-26	0.440	0.450	0.435	0.450	0.445	2,779,400
2023-04-25	0.440	0.450	0.435	0.440	0.435	1,376,200
2023-04-20	0.430	0.445	0.430	0.440	0.435	1,977,900
2023-04-19	0.435	0.440	0.430	0.430	0.425	1,533,500
2023-04-18	0.440	0.440	0.435	0.435	0.430	2,106,800
2023-04-17	0.445	0.450	0.430	0.435	0.430	4,461,800
2023-04-14	0.445	0.450	0.440	0.445	0.440	2,642,600
2023-04-13	0.450	0.465	0.440	0.445	0.440	4,326,300
2023-04-12	0.445	0.455	0.445	0.450	0.445	1,631,600
2023-04-11	0.445	0.450	0.440	0.445	0.440	1,836,800
2023-04-10	0.445	0.450	0.440	0.445	0.440	688,300
2023-04-07	0.440	0.450	0.435	0.440	0.435	3,010,300
2023-04-06	0.445	0.450	0.435	0.435	0.430	801,600
2023-04-05	0.445	0.450	0.440	0.440	0.435	1,755,200
2023-04-04	0.435	0.445	0.430	0.440	0.435	2,355,600
2023-04-03	0.425	0.435	0.425	0.430	0.425	820,900
2023-03-31	0.425	0.430	0.420	0.425	0.420	1,372,500
2023-03-30	0.440	0.440	0.425	0.430	0.425	1,201,500
2023-03-29	0.425	0.435	0.420	0.435	0.430	2,795,300
2023-03-28	0.420	0.425	0.415	0.425	0.420	855,700
2023-03-27	0.425	0.430	0.415	0.415	0.410	1,296,200
2023-03-24	0.425	0.425	0.415	0.420	0.415	408,500
2023-03-23	0.410	0.425	0.410	0.425	0.420	2,089,600
2023-03-22	0.415	0.415	0.405	0.415	0.410	1,372,600
2023-03-21	0.410	0.415	0.410	0.415	0.410	1,054,300
2023-03-20	0.420	0.420	0.405	0.410	0.405	1,396,400
2023-03-17	0.415	0.420	0.410	0.420	0.415	1,956,500
2023-03-16	0.410	0.410	0.400	0.410	0.405	1,618,300
2023-03-15	0.410	0.420	0.410	0.410	0.405	1,463,200
2023-03-14	0.425	0.425	0.405	0.410	0.405	3,483,800
2023-03-13	0.425	0.430	0.420	0.430	0.425	2,070,300

← NewerPage 15 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.