WCT Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.715	0.715	0.700	0.700	0.700	457,900
2025-11-11	0.710	0.715	0.705	0.715	0.715	767,400
2025-11-10	0.710	0.715	0.700	0.710	0.710	951,500
2025-11-07	0.710	0.715	0.700	0.710	0.710	1,383,000
2025-11-06	0.725	0.730	0.710	0.715	0.715	842,400
2025-11-05	0.730	0.730	0.710	0.720	0.720	921,100
2025-11-04	0.745	0.745	0.725	0.730	0.730	5,181,400
2025-11-03	0.755	0.755	0.735	0.750	0.750	1,333,200
2025-10-31	0.765	0.765	0.750	0.750	0.750	704,700
2025-10-30	0.770	0.770	0.760	0.765	0.765	4,396,600
2025-10-29	0.770	0.775	0.765	0.770	0.770	1,292,200
2025-10-28	0.780	0.780	0.765	0.770	0.770	1,084,400
2025-10-27	0.775	0.785	0.765	0.780	0.780	3,913,700
2025-10-24	0.760	0.775	0.760	0.775	0.775	4,254,900
2025-10-23	0.755	0.765	0.750	0.760	0.760	7,554,700
2025-10-22	0.750	0.765	0.740	0.755	0.755	4,216,500
2025-10-21	0.745	0.765	0.745	0.760	0.760	1,585,300
2025-10-17	0.770	0.770	0.735	0.745	0.745	6,011,200
2025-10-16	0.780	0.785	0.765	0.770	0.770	3,413,500
2025-10-15	0.770	0.790	0.770	0.775	0.775	3,565,500
2025-10-14	0.800	0.800	0.770	0.770	0.770	3,026,500
2025-10-13	0.790	0.800	0.780	0.795	0.795	2,168,600
2025-10-10	0.800	0.820	0.795	0.805	0.805	4,035,600
2025-10-09	0.820	0.820	0.795	0.805	0.805	2,737,800
2025-10-08	0.795	0.820	0.780	0.820	0.820	4,808,900
2025-10-07	0.810	0.810	0.795	0.795	0.795	4,127,000
2025-10-06	0.825	0.825	0.810	0.815	0.815	2,893,600
2025-10-03	0.840	0.840	0.825	0.825	0.825	3,509,000
2025-10-02	0.815	0.840	0.815	0.840	0.840	5,750,500
2025-10-01	0.815	0.820	0.810	0.815	0.815	2,798,900
2025-09-30	0.815	0.825	0.810	0.820	0.820	2,603,200
2025-09-29	0.830	0.835	0.810	0.810	0.810	6,125,200
2025-09-26	0.845	0.845	0.830	0.830	0.830	5,114,200
2025-09-25	0.850	0.860	0.840	0.845	0.845	6,975,800
2025-09-24	0.830	0.855	0.825	0.850	0.850	7,687,100
2025-09-23	0.830	0.835	0.825	0.830	0.830	6,453,200
2025-09-22	0.840	0.840	0.820	0.830	0.830	9,280,500
2025-09-19	0.830	0.840	0.825	0.840	0.840	8,969,500
2025-09-18	0.835	0.845	0.825	0.835	0.835	6,662,300
2025-09-17	0.830	0.845	0.825	0.835	0.835	7,366,300
2025-09-16	0.830	0.830	0.830	0.830	0.830	0
2025-09-15	0.830	0.830	0.830	0.830	0.830	0
2025-09-12	0.830	0.845	0.820	0.830	0.830	7,093,300
2025-09-11	0.845	0.855	0.830	0.830	0.830	5,221,200
2025-09-10	0.865	0.870	0.835	0.850	0.850	7,622,600
2025-09-09	0.880	0.890	0.855	0.870	0.870	4,490,300
2025-09-08	0.870	0.880	0.860	0.880	0.880	1,844,500
2025-09-05	0.870	0.870	0.870	0.870	0.870	0
2025-09-04	0.885	0.905	0.860	0.870	0.870	9,750,800
2025-09-03	0.860	0.885	0.860	0.885	0.885	4,412,500
2025-09-02	0.875	0.890	0.850	0.865	0.865	4,527,500
2025-09-01	0.875	0.875	0.875	0.875	0.875	0
2025-08-29	0.860	0.895	0.845	0.875	0.875	16,712,800
2025-08-28	0.835	0.865	0.825	0.855	0.855	9,207,500
2025-08-27	0.820	0.840	0.800	0.835	0.835	10,434,500
2025-08-26	0.820	0.830	0.810	0.820	0.820	5,203,200
2025-08-25	0.845	0.845	0.820	0.820	0.820	5,826,500
2025-08-22	0.840	0.845	0.820	0.835	0.835	5,921,700
2025-08-21	0.835	0.855	0.830	0.840	0.840	3,694,900
2025-08-20	0.875	0.880	0.830	0.835	0.835	9,454,200

← NewerPage 5 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.