WCT Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	0.435	0.435	0.425	0.435	0.430	1,775,600
2023-03-09	0.445	0.445	0.435	0.435	0.430	1,037,700
2023-03-08	0.445	0.450	0.435	0.440	0.435	1,668,300
2023-03-07	0.455	0.455	0.445	0.445	0.440	1,216,800
2023-03-06	0.445	0.455	0.440	0.450	0.445	1,538,800
2023-03-03	0.435	0.445	0.435	0.435	0.430	2,129,100
2023-03-02	0.430	0.440	0.425	0.430	0.425	1,649,700
2023-03-01	0.425	0.430	0.420	0.425	0.420	2,054,900
2023-02-28	0.450	0.455	0.425	0.425	0.420	5,181,800
2023-02-27	0.460	0.460	0.455	0.455	0.450	1,475,300
2023-02-24	0.470	0.470	0.455	0.455	0.450	1,796,800
2023-02-23	0.450	0.470	0.450	0.470	0.464	2,794,500
2023-02-22	0.445	0.450	0.435	0.445	0.440	3,059,500
2023-02-21	0.465	0.470	0.445	0.445	0.440	3,590,400
2023-02-20	0.470	0.475	0.460	0.465	0.459	1,166,700
2023-02-17	0.470	0.480	0.465	0.465	0.459	4,423,600
2023-02-16	0.470	0.470	0.460	0.465	0.459	2,062,500
2023-02-15	0.475	0.475	0.465	0.470	0.464	2,470,000
2023-02-14	0.460	0.485	0.460	0.475	0.469	12,519,000
2023-02-13	0.455	0.460	0.450	0.460	0.454	1,543,500
2023-02-10	0.445	0.460	0.445	0.455	0.450	3,461,300
2023-02-09	0.440	0.455	0.440	0.455	0.450	5,937,500
2023-02-08	0.430	0.440	0.430	0.440	0.435	976,400
2023-02-07	0.435	0.435	0.430	0.430	0.425	1,523,500
2023-02-03	0.440	0.445	0.430	0.435	0.430	1,565,100
2023-02-02	0.430	0.445	0.430	0.440	0.435	3,339,000
2023-01-31	0.430	0.435	0.425	0.435	0.430	1,322,600
2023-01-30	0.430	0.440	0.425	0.435	0.430	4,378,800
2023-01-27	0.425	0.430	0.420	0.430	0.425	1,909,600
2023-01-26	0.425	0.430	0.420	0.425	0.420	1,712,600
2023-01-25	0.405	0.425	0.405	0.425	0.420	4,763,100
2023-01-20	0.400	0.405	0.400	0.405	0.400	430,000
2023-01-19	0.400	0.405	0.400	0.400	0.395	1,002,200
2023-01-18	0.395	0.405	0.395	0.405	0.400	1,571,900
2023-01-17	0.400	0.405	0.395	0.400	0.395	3,216,400
2023-01-16	0.410	0.410	0.400	0.400	0.395	2,864,500
2023-01-13	0.410	0.415	0.405	0.405	0.400	1,528,300
2023-01-12	0.415	0.420	0.410	0.415	0.410	2,494,500
2023-01-11	0.410	0.425	0.410	0.415	0.410	4,053,300
2023-01-10	0.410	0.415	0.405	0.405	0.400	1,332,900
2023-01-09	0.400	0.405	0.395	0.405	0.400	1,427,900
2023-01-06	0.405	0.405	0.395	0.400	0.395	1,715,300
2023-01-05	0.405	0.410	0.395	0.405	0.400	2,130,400
2023-01-04	0.395	0.410	0.395	0.405	0.400	2,278,500
2023-01-03	0.400	0.400	0.390	0.395	0.390	748,200
2022-12-30	0.395	0.400	0.390	0.400	0.395	960,400
2022-12-29	0.400	0.400	0.395	0.395	0.390	580,000
2022-12-28	0.400	0.405	0.395	0.400	0.395	968,400
2022-12-27	0.400	0.405	0.395	0.400	0.395	962,200
2022-12-23	0.395	0.405	0.395	0.400	0.395	1,210,900
2022-12-22	0.405	0.405	0.395	0.395	0.390	1,273,500
2022-12-21	0.400	0.405	0.395	0.400	0.395	1,682,400
2022-12-20	0.410	0.415	0.390	0.395	0.390	3,470,000
2022-12-19	0.415	0.420	0.405	0.410	0.405	890,300
2022-12-16	0.415	0.420	0.410	0.420	0.415	850,900
2022-12-15	0.425	0.425	0.415	0.420	0.415	597,800
2022-12-14	0.430	0.435	0.415	0.420	0.415	862,600
2022-12-13	0.415	0.425	0.415	0.425	0.420	1,131,400
2022-12-12	0.415	0.415	0.405	0.415	0.410	1,250,000
2022-12-09	0.405	0.415	0.405	0.415	0.410	792,400

← NewerPage 16 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.