WCT Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	0.460	0.465	0.455	0.455	0.450	672,600
2022-09-07	0.455	0.465	0.450	0.455	0.450	792,200
2022-09-06	0.450	0.455	0.445	0.455	0.450	365,900
2022-09-05	0.455	0.455	0.445	0.445	0.440	425,800
2022-09-02	0.460	0.460	0.445	0.450	0.445	1,068,200
2022-09-01	0.445	0.455	0.440	0.455	0.450	2,027,100
2022-08-30	0.430	0.435	0.430	0.430	0.425	106,300
2022-08-29	0.430	0.435	0.425	0.430	0.425	302,800
2022-08-26	0.445	0.445	0.435	0.435	0.430	1,215,400
2022-08-25	0.440	0.450	0.440	0.445	0.440	372,700
2022-08-24	0.440	0.440	0.435	0.435	0.430	653,300
2022-08-23	0.435	0.440	0.435	0.440	0.435	224,500
2022-08-22	0.435	0.440	0.435	0.440	0.435	356,700
2022-08-19	0.445	0.450	0.440	0.440	0.435	724,700
2022-08-18	0.450	0.455	0.445	0.445	0.440	480,000
2022-08-17	0.455	0.460	0.450	0.460	0.454	612,000
2022-08-16	0.460	0.465	0.455	0.455	0.450	703,400
2022-08-15	0.470	0.470	0.450	0.460	0.454	537,600
2022-08-12	0.470	0.470	0.460	0.470	0.464	305,500
2022-08-11	0.470	0.470	0.460	0.465	0.459	283,700
2022-08-10	0.475	0.475	0.460	0.465	0.459	348,300
2022-08-09	0.465	0.475	0.465	0.470	0.464	739,900
2022-08-08	0.465	0.470	0.455	0.460	0.454	1,356,400
2022-08-05	0.465	0.470	0.460	0.460	0.454	531,300
2022-08-04	0.470	0.470	0.455	0.460	0.454	436,200
2022-08-03	0.465	0.465	0.450	0.460	0.454	872,600
2022-08-02	0.460	0.475	0.455	0.465	0.459	1,567,100
2022-08-01	0.440	0.460	0.440	0.460	0.454	1,425,200
2022-07-29	0.440	0.450	0.435	0.435	0.430	1,252,900
2022-07-28	0.435	0.445	0.430	0.440	0.435	977,400
2022-07-27	0.435	0.440	0.430	0.435	0.430	1,068,800
2022-07-26	0.435	0.440	0.430	0.435	0.430	499,800
2022-07-25	0.445	0.445	0.435	0.435	0.430	188,900
2022-07-22	0.450	0.450	0.435	0.445	0.440	343,600
2022-07-21	0.450	0.450	0.435	0.450	0.445	305,800
2022-07-20	0.435	0.445	0.435	0.445	0.440	459,700
2022-07-19	0.440	0.440	0.425	0.435	0.430	106,200
2022-07-18	0.435	0.440	0.425	0.440	0.435	240,100
2022-07-15	0.430	0.430	0.420	0.430	0.425	238,200
2022-07-14	0.435	0.435	0.420	0.425	0.420	330,800
2022-07-13	0.425	0.430	0.420	0.430	0.425	1,108,700
2022-07-12	0.435	0.435	0.430	0.435	0.430	401,700
2022-07-08	0.435	0.440	0.435	0.435	0.430	215,800
2022-07-07	0.435	0.440	0.430	0.440	0.435	304,000
2022-07-06	0.435	0.440	0.430	0.435	0.430	301,100
2022-07-05	0.440	0.440	0.430	0.440	0.435	202,000
2022-07-04	0.440	0.440	0.430	0.435	0.430	128,100
2022-07-01	0.445	0.445	0.435	0.440	0.435	150,200
2022-06-30	0.450	0.450	0.435	0.450	0.445	174,800
2022-06-29	0.440	0.445	0.440	0.445	0.440	234,600
2022-06-28	0.455	0.455	0.440	0.450	0.440	492,800
2022-06-27	0.445	0.455	0.440	0.455	0.445	532,400
2022-06-24	0.435	0.445	0.425	0.445	0.435	1,314,700
2022-06-23	0.440	0.440	0.435	0.435	0.425	193,200
2022-06-22	0.440	0.440	0.430	0.440	0.430	605,700
2022-06-21	0.425	0.440	0.420	0.435	0.425	1,283,000
2022-06-20	0.445	0.450	0.415	0.420	0.410	3,331,600
2022-06-17	0.450	0.450	0.440	0.440	0.430	2,184,500
2022-06-16	0.480	0.485	0.455	0.455	0.445	4,594,500
2022-06-15	0.490	0.490	0.470	0.475	0.464	768,300

← NewerPage 18 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.