WCT Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	0.480	0.490	0.460	0.485	0.474	3,122,600
2022-06-13	0.490	0.495	0.480	0.480	0.469	1,202,600
2022-06-10	0.505	0.505	0.495	0.495	0.484	1,391,600
2022-06-09	0.505	0.510	0.500	0.505	0.493	1,670,300
2022-06-08	0.505	0.515	0.505	0.515	0.503	348,900
2022-06-07	0.530	0.530	0.505	0.505	0.493	1,009,800
2022-06-03	0.535	0.535	0.525	0.525	0.513	1,009,300
2022-06-02	0.510	0.535	0.510	0.530	0.518	1,904,600
2022-06-01	0.510	0.510	0.500	0.510	0.498	246,600
2022-05-31	0.505	0.510	0.500	0.505	0.493	1,021,200
2022-05-30	0.510	0.510	0.495	0.505	0.493	1,929,200
2022-05-27	0.515	0.515	0.500	0.510	0.498	1,971,200
2022-05-26	0.510	0.515	0.505	0.515	0.503	386,600
2022-05-25	0.510	0.515	0.505	0.510	0.498	137,400
2022-05-24	0.520	0.520	0.510	0.510	0.498	1,408,100
2022-05-23	0.530	0.535	0.515	0.520	0.508	1,494,300
2022-05-20	0.520	0.530	0.520	0.530	0.518	1,272,100
2022-05-19	0.515	0.525	0.515	0.525	0.513	603,700
2022-05-18	0.520	0.525	0.520	0.525	0.513	143,500
2022-05-17	0.510	0.520	0.505	0.515	0.503	650,500
2022-05-13	0.515	0.515	0.505	0.510	0.498	753,000
2022-05-12	0.515	0.520	0.500	0.505	0.493	1,073,800
2022-05-11	0.520	0.525	0.515	0.515	0.503	335,100
2022-05-10	0.505	0.520	0.505	0.520	0.508	760,300
2022-05-09	0.525	0.525	0.500	0.505	0.493	3,766,300
2022-05-06	0.525	0.530	0.520	0.525	0.513	808,100
2022-05-05	0.545	0.555	0.530	0.530	0.518	1,256,900
2022-04-29	0.540	0.550	0.540	0.545	0.532	401,000
2022-04-28	0.550	0.555	0.535	0.540	0.528	2,099,500
2022-04-27	0.545	0.550	0.535	0.545	0.532	1,542,600
2022-04-26	0.540	0.555	0.540	0.545	0.532	897,900
2022-04-25	0.550	0.555	0.540	0.540	0.528	1,642,200
2022-04-22	0.565	0.570	0.550	0.555	0.542	2,631,100
2022-04-21	0.575	0.585	0.565	0.570	0.557	1,846,400
2022-04-20	0.580	0.580	0.560	0.570	0.557	1,351,500
2022-04-18	0.585	0.590	0.565	0.570	0.557	1,699,300
2022-04-15	0.595	0.610	0.580	0.580	0.567	5,537,200
2022-04-14	0.595	0.600	0.580	0.595	0.581	2,128,700
2022-04-13	0.580	0.595	0.580	0.585	0.571	1,622,900
2022-04-12	0.575	0.590	0.570	0.580	0.567	1,429,600
2022-04-11	0.595	0.595	0.575	0.580	0.567	1,018,800
2022-04-08	0.575	0.595	0.570	0.595	0.581	1,688,800
2022-04-07	0.585	0.585	0.565	0.570	0.557	1,827,600
2022-04-06	0.580	0.585	0.575	0.585	0.571	1,574,100
2022-04-05	0.600	0.600	0.580	0.580	0.567	1,968,100
2022-04-04	0.595	0.610	0.590	0.600	0.586	6,106,000
2022-04-01	0.575	0.590	0.570	0.590	0.576	4,724,000
2022-03-31	0.565	0.585	0.560	0.580	0.567	4,117,500
2022-03-30	0.575	0.575	0.560	0.570	0.557	2,478,200
2022-03-29	0.560	0.570	0.555	0.570	0.557	3,819,800
2022-03-28	0.560	0.570	0.550	0.555	0.542	3,099,200
2022-03-25	0.525	0.560	0.520	0.555	0.542	8,637,300
2022-03-24	0.520	0.525	0.515	0.520	0.508	722,000
2022-03-23	0.520	0.530	0.515	0.520	0.508	2,098,300
2022-03-22	0.515	0.520	0.510	0.520	0.508	833,400
2022-03-21	0.520	0.525	0.515	0.520	0.508	435,200
2022-03-18	0.515	0.525	0.515	0.520	0.508	1,824,300
2022-03-17	0.510	0.525	0.510	0.515	0.503	2,485,900
2022-03-16	0.495	0.510	0.485	0.505	0.493	2,095,500
2022-03-15	0.495	0.495	0.480	0.495	0.484	307,700

← NewerPage 19 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.