WCT Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.395	0.395	0.390	0.390	0.390	3,159,700
2026-07-27	0.400	0.400	0.390	0.395	0.395	3,803,000
2026-07-24	0.400	0.400	0.395	0.395	0.395	2,477,200
2026-07-23	0.395	0.405	0.395	0.400	0.400	2,586,300
2026-07-22	0.405	0.405	0.390	0.395	0.395	10,709,400
2026-07-21	0.400	0.405	0.395	0.405	0.405	3,566,400
2026-07-20	0.395	0.400	0.395	0.400	0.400	2,239,200
2026-07-17	0.400	0.400	0.395	0.395	0.395	7,728,700
2026-07-16	0.405	0.410	0.400	0.405	0.405	10,334,300
2026-07-15	0.400	0.410	0.400	0.410	0.410	5,770,100
2026-07-14	0.410	0.410	0.400	0.410	0.410	8,941,300
2026-07-13	0.415	0.420	0.405	0.410	0.410	7,109,300
2026-07-10	0.410	0.420	0.410	0.415	0.415	8,416,000
2026-07-09	0.415	0.420	0.410	0.410	0.410	2,938,900
2026-07-08	0.420	0.425	0.415	0.415	0.415	5,714,500
2026-07-07	0.430	0.440	0.420	0.420	0.420	25,515,900
2026-07-06	0.415	0.425	0.410	0.425	0.425	14,972,500
2026-07-03	0.400	0.420	0.400	0.410	0.410	3,524,200
2026-07-02	0.410	0.415	0.400	0.405	0.405	5,998,700
2026-07-01	0.415	0.420	0.405	0.410	0.410	6,608,700
2026-06-30	0.405	0.415	0.405	0.410	0.410	4,541,400
2026-06-29	0.400	0.410	0.395	0.405	0.405	6,169,200
2026-06-26	0.410	0.415	0.400	0.400	0.400	6,097,800
2026-06-25	0.415	0.420	0.410	0.410	0.410	6,081,400
2026-06-24	0.410	0.430	0.410	0.415	0.415	6,031,100
2026-06-23	0.435	0.435	0.410	0.410	0.410	8,327,800
2026-06-22	0.430	0.440	0.425	0.430	0.430	15,555,300
2026-06-19	0.410	0.430	0.405	0.425	0.425	18,886,300
2026-06-18	0.410	0.415	0.395	0.400	0.400	16,297,800
2026-06-17	0.410	0.410	0.410	0.410	0.410	0
2026-06-16	0.410	0.410	0.400	0.410	0.410	16,323,700
2026-06-15	0.395	0.415	0.395	0.410	0.410	18,940,600
2026-06-12	0.400	0.405	0.390	0.390	0.390	11,564,300
2026-06-11	0.400	0.400	0.390	0.395	0.395	9,291,100
2026-06-10	0.395	0.405	0.390	0.405	0.405	13,378,800
2026-06-09	0.410	0.415	0.395	0.405	0.405	10,204,500
2026-06-08	0.410	0.415	0.400	0.410	0.410	11,487,800
2026-06-05	0.420	0.430	0.410	0.420	0.420	5,582,600
2026-06-04	0.425	0.430	0.415	0.420	0.420	4,608,000
2026-06-03	0.435	0.440	0.420	0.425	0.425	5,241,800
2026-06-02	0.430	0.430	0.430	0.430	0.430	0
2026-06-01	0.430	0.430	0.430	0.430	0.430	0
2026-05-29	0.425	0.440	0.425	0.430	0.430	5,146,600
2026-05-28	0.440	0.445	0.415	0.425	0.425	15,681,100
2026-05-27	0.440	0.440	0.440	0.440	0.440	0
2026-05-26	0.455	0.455	0.440	0.440	0.440	5,502,800
2026-05-25	0.460	0.460	0.445	0.450	0.450	6,884,200
2026-05-22	0.450	0.460	0.440	0.455	0.455	7,024,300
2026-05-21	0.440	0.455	0.425	0.450	0.450	13,462,400
2026-05-20	0.495	0.495	0.435	0.440	0.440	36,771,900
2026-05-19	0.505	0.510	0.495	0.495	0.495	12,522,000
2026-05-18	0.485	0.500	0.480	0.495	0.495	10,218,100
2026-05-15	0.505	0.505	0.480	0.490	0.490	17,431,100
2026-05-14	0.515	0.520	0.490	0.500	0.500	27,196,200
2026-05-13	0.485	0.545	0.485	0.515	0.515	94,436,600
2026-05-12	0.480	0.485	0.475	0.480	0.480	11,054,100
2026-05-11	0.465	0.490	0.460	0.475	0.475	23,529,400
2026-05-08	0.455	0.470	0.450	0.465	0.465	9,108,500
2026-05-07	0.475	0.475	0.455	0.460	0.460	13,665,600
2026-05-06	0.460	0.470	0.455	0.465	0.465	24,858,100

← NewerPage 2 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.