WCT Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-15	0.510	0.520	0.510	0.520	0.508	405,100
2021-12-14	0.515	0.515	0.510	0.515	0.503	387,100
2021-12-13	0.510	0.520	0.505	0.520	0.508	1,037,300
2021-12-10	0.505	0.510	0.500	0.510	0.498	951,400
2021-12-09	0.500	0.515	0.500	0.505	0.493	3,474,700
2021-12-08	0.525	0.535	0.500	0.500	0.488	5,364,400
2021-12-07	0.520	0.530	0.520	0.525	0.513	1,718,200
2021-12-06	0.520	0.525	0.510	0.520	0.508	1,395,700
2021-12-02	0.525	0.530	0.510	0.520	0.508	2,629,700
2021-12-01	0.540	0.540	0.515	0.530	0.518	3,674,200
2021-11-30	0.545	0.550	0.530	0.540	0.528	4,466,500
2021-11-29	0.535	0.565	0.525	0.565	0.552	4,040,800
2021-11-26	0.545	0.565	0.525	0.565	0.552	6,221,800
2021-11-25	0.580	0.590	0.555	0.565	0.552	2,351,100
2021-11-24	0.595	0.600	0.580	0.585	0.571	519,300
2021-11-23	0.585	0.595	0.580	0.595	0.581	1,549,200
2021-11-22	0.590	0.595	0.580	0.590	0.576	1,369,300
2021-11-19	0.590	0.595	0.585	0.595	0.581	1,261,500
2021-11-18	0.595	0.595	0.590	0.595	0.581	1,097,000
2021-11-17	0.610	0.610	0.595	0.595	0.581	1,559,500
2021-11-16	0.615	0.620	0.605	0.610	0.596	1,911,300
2021-11-15	0.595	0.615	0.595	0.615	0.601	1,191,500
2021-11-12	0.590	0.605	0.590	0.595	0.581	2,285,900
2021-11-11	0.595	0.600	0.590	0.590	0.576	1,408,200
2021-11-10	0.600	0.605	0.595	0.595	0.581	1,636,400
2021-11-09	0.610	0.615	0.595	0.600	0.586	2,035,300
2021-11-08	0.595	0.610	0.595	0.610	0.596	2,444,300
2021-11-05	0.595	0.605	0.595	0.595	0.581	2,055,700
2021-11-03	0.620	0.620	0.595	0.600	0.586	2,165,400
2021-11-02	0.595	0.615	0.595	0.615	0.601	3,762,200
2021-11-01	0.605	0.620	0.595	0.595	0.581	6,637,800
2021-10-29	0.630	0.630	0.620	0.620	0.606	2,311,400
2021-10-28	0.630	0.635	0.605	0.625	0.611	9,528,500
2021-10-27	0.620	0.635	0.615	0.630	0.615	4,663,100
2021-10-26	0.625	0.640	0.610	0.620	0.606	8,694,200
2021-10-25	0.665	0.670	0.620	0.625	0.611	14,916,800
2021-10-22	0.655	0.660	0.650	0.660	0.645	1,787,200
2021-10-21	0.660	0.665	0.650	0.655	0.640	2,483,400

← NewerPage 21 of 21 · 1,238 trading days

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.