WCT Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	0.490	0.500	0.485	0.495	0.484	435,200
2022-03-11	0.500	0.500	0.485	0.490	0.479	987,300
2022-03-10	0.490	0.500	0.470	0.500	0.488	715,800
2022-03-09	0.475	0.485	0.465	0.485	0.474	504,800
2022-03-08	0.455	0.475	0.450	0.470	0.459	1,260,400
2022-03-07	0.480	0.485	0.460	0.460	0.449	2,397,000
2022-03-04	0.490	0.495	0.480	0.485	0.474	1,847,600
2022-03-03	0.500	0.505	0.490	0.495	0.484	2,049,200
2022-03-02	0.505	0.505	0.495	0.500	0.488	1,535,400
2022-03-01	0.510	0.515	0.500	0.505	0.493	1,389,000
2022-02-28	0.510	0.515	0.505	0.515	0.503	875,800
2022-02-25	0.505	0.515	0.505	0.510	0.498	1,548,300
2022-02-24	0.510	0.515	0.480	0.500	0.488	4,492,100
2022-02-23	0.510	0.515	0.510	0.515	0.503	531,300
2022-02-22	0.525	0.525	0.505	0.510	0.498	1,710,800
2022-02-21	0.515	0.525	0.515	0.520	0.508	2,167,500
2022-02-18	0.510	0.520	0.505	0.515	0.503	1,060,300
2022-02-17	0.500	0.515	0.500	0.510	0.498	2,047,200
2022-02-16	0.505	0.505	0.500	0.500	0.488	670,600
2022-02-15	0.505	0.505	0.500	0.505	0.493	870,400
2022-02-14	0.500	0.505	0.495	0.505	0.493	1,771,200
2022-02-11	0.505	0.515	0.500	0.505	0.493	859,800
2022-02-10	0.510	0.515	0.500	0.505	0.493	1,192,300
2022-02-09	0.515	0.515	0.505	0.510	0.498	1,544,800
2022-02-08	0.495	0.510	0.495	0.510	0.498	1,209,200
2022-02-07	0.510	0.515	0.495	0.500	0.488	2,460,100
2022-02-04	0.505	0.515	0.505	0.510	0.498	542,900
2022-02-03	0.505	0.510	0.505	0.510	0.498	245,100
2022-01-31	0.505	0.510	0.500	0.510	0.498	233,800
2022-01-28	0.510	0.510	0.500	0.510	0.498	1,004,700
2022-01-27	0.510	0.510	0.500	0.510	0.498	371,300
2022-01-26	0.510	0.515	0.505	0.510	0.498	177,300
2022-01-25	0.505	0.510	0.500	0.510	0.498	1,084,000
2022-01-24	0.510	0.510	0.505	0.510	0.498	280,300
2022-01-21	0.510	0.515	0.505	0.515	0.503	240,000
2022-01-20	0.510	0.515	0.500	0.515	0.503	609,600
2022-01-19	0.520	0.525	0.505	0.505	0.493	2,688,700
2022-01-17	0.525	0.525	0.515	0.525	0.513	677,700
2022-01-14	0.520	0.525	0.515	0.525	0.513	709,100
2022-01-13	0.530	0.530	0.520	0.525	0.513	655,100
2022-01-12	0.520	0.530	0.520	0.530	0.518	1,375,800
2022-01-11	0.530	0.535	0.515	0.515	0.503	4,721,900
2022-01-10	0.530	0.535	0.530	0.530	0.518	422,300
2022-01-07	0.525	0.535	0.520	0.535	0.523	539,400
2022-01-06	0.530	0.535	0.520	0.525	0.513	535,300
2022-01-05	0.525	0.535	0.520	0.535	0.523	1,681,800
2022-01-04	0.515	0.525	0.515	0.525	0.513	705,600
2022-01-03	0.510	0.515	0.510	0.510	0.498	611,600
2021-12-31	0.515	0.520	0.510	0.510	0.498	640,400
2021-12-30	0.525	0.525	0.515	0.520	0.508	905,000
2021-12-29	0.530	0.530	0.520	0.525	0.513	712,100
2021-12-28	0.520	0.540	0.520	0.530	0.518	815,100
2021-12-27	0.525	0.530	0.515	0.525	0.513	773,600
2021-12-24	0.520	0.525	0.515	0.525	0.513	535,000
2021-12-23	0.510	0.520	0.510	0.520	0.508	638,400
2021-12-22	0.510	0.515	0.505	0.510	0.498	830,800
2021-12-21	0.510	0.515	0.505	0.515	0.503	344,200
2021-12-20	0.520	0.520	0.505	0.510	0.498	1,158,700
2021-12-17	0.525	0.525	0.515	0.520	0.508	334,200
2021-12-16	0.520	0.530	0.520	0.525	0.513	742,400

← NewerPage 20 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.