WCT Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	0.425	0.425	0.400	0.405	0.400	4,594,400
2022-12-07	0.435	0.440	0.420	0.425	0.420	1,912,000
2022-12-06	0.440	0.445	0.430	0.435	0.430	909,400
2022-12-05	0.445	0.455	0.430	0.440	0.435	4,518,200
2022-12-02	0.440	0.445	0.435	0.445	0.440	3,431,300
2022-12-01	0.430	0.450	0.430	0.435	0.430	3,609,800
2022-11-30	0.435	0.440	0.420	0.430	0.425	2,827,200
2022-11-29	0.420	0.435	0.420	0.430	0.425	2,335,300
2022-11-25	0.440	0.440	0.420	0.425	0.420	2,278,700
2022-11-24	0.395	0.445	0.395	0.440	0.435	12,041,400
2022-11-23	0.390	0.395	0.380	0.395	0.390	1,590,400
2022-11-22	0.380	0.390	0.380	0.390	0.385	1,700,200
2022-11-21	0.360	0.385	0.360	0.385	0.380	2,201,900
2022-11-17	0.370	0.390	0.370	0.385	0.380	4,426,300
2022-11-16	0.370	0.375	0.365	0.370	0.366	1,708,800
2022-11-15	0.365	0.375	0.360	0.375	0.370	1,767,200
2022-11-14	0.370	0.380	0.365	0.365	0.361	2,850,300
2022-11-11	0.360	0.375	0.360	0.370	0.366	3,749,000
2022-11-10	0.360	0.365	0.360	0.360	0.356	1,815,900
2022-11-09	0.360	0.370	0.360	0.365	0.361	5,544,200
2022-11-08	0.355	0.360	0.355	0.355	0.351	1,581,600
2022-11-07	0.355	0.360	0.350	0.355	0.351	2,003,900
2022-11-04	0.355	0.360	0.355	0.355	0.351	1,901,500
2022-11-03	0.355	0.355	0.350	0.355	0.351	1,495,500
2022-11-02	0.355	0.360	0.350	0.360	0.356	2,304,800
2022-11-01	0.365	0.365	0.350	0.350	0.346	2,738,200
2022-10-31	0.360	0.370	0.355	0.365	0.361	3,348,100
2022-10-28	0.350	0.360	0.350	0.355	0.351	6,350,600
2022-10-27	0.350	0.360	0.345	0.350	0.346	10,855,300
2022-10-26	0.350	0.355	0.345	0.345	0.341	4,298,700
2022-10-25	0.350	0.360	0.345	0.350	0.346	2,941,200
2022-10-21	0.360	0.360	0.350	0.350	0.346	2,179,200
2022-10-20	0.360	0.370	0.355	0.360	0.356	3,157,800
2022-10-19	0.350	0.380	0.345	0.380	0.375	5,626,100
2022-10-18	0.345	0.350	0.340	0.350	0.346	2,330,600
2022-10-17	0.365	0.365	0.340	0.345	0.341	3,223,100
2022-10-14	0.365	0.375	0.355	0.370	0.366	1,303,000
2022-10-13	0.365	0.365	0.345	0.365	0.361	2,345,000
2022-10-12	0.370	0.370	0.355	0.365	0.361	2,451,300
2022-10-11	0.370	0.375	0.360	0.365	0.361	2,276,500
2022-10-07	0.395	0.395	0.370	0.375	0.370	7,803,800
2022-10-06	0.395	0.400	0.390	0.395	0.390	1,153,200
2022-10-05	0.400	0.400	0.390	0.390	0.385	1,798,500
2022-10-04	0.400	0.405	0.390	0.395	0.390	790,200
2022-10-03	0.395	0.400	0.390	0.395	0.390	783,200
2022-09-30	0.390	0.410	0.385	0.410	0.405	1,296,000
2022-09-29	0.410	0.410	0.390	0.390	0.385	1,425,200
2022-09-28	0.420	0.420	0.395	0.410	0.405	1,475,300
2022-09-27	0.420	0.420	0.405	0.410	0.405	653,100
2022-09-26	0.420	0.425	0.410	0.415	0.410	1,246,800
2022-09-23	0.435	0.435	0.425	0.425	0.420	515,800
2022-09-22	0.425	0.430	0.420	0.425	0.420	283,800
2022-09-21	0.430	0.430	0.425	0.430	0.425	523,300
2022-09-20	0.435	0.435	0.425	0.425	0.420	2,262,300
2022-09-19	0.440	0.445	0.435	0.435	0.430	367,800
2022-09-15	0.445	0.450	0.435	0.445	0.440	495,500
2022-09-14	0.435	0.445	0.430	0.445	0.440	661,700
2022-09-13	0.445	0.450	0.440	0.440	0.435	978,400
2022-09-12	0.445	0.450	0.445	0.450	0.445	71,500
2022-09-09	0.455	0.460	0.445	0.445	0.440	1,210,100

← NewerPage 17 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.