WCT Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	0.875	0.880	0.830	0.835	0.835	9,454,200
2025-08-19	0.875	0.885	0.870	0.870	0.870	5,055,100
2025-08-18	0.865	0.885	0.860	0.880	0.880	6,234,000
2025-08-15	0.875	0.895	0.865	0.865	0.865	12,344,400
2025-08-14	0.865	0.875	0.860	0.875	0.875	4,736,300
2025-08-13	0.865	0.880	0.860	0.860	0.860	6,218,100
2025-08-12	0.875	0.880	0.860	0.870	0.870	4,327,500
2025-08-11	0.860	0.890	0.855	0.870	0.870	7,128,300
2025-08-08	0.865	0.865	0.850	0.860	0.860	6,048,000
2025-08-07	0.850	0.875	0.835	0.865	0.865	10,558,800
2025-08-06	0.845	0.860	0.835	0.850	0.850	5,846,000
2025-08-05	0.855	0.860	0.840	0.845	0.845	7,059,900
2025-08-04	0.820	0.860	0.805	0.840	0.840	17,905,600
2025-08-01	0.790	0.840	0.790	0.820	0.820	16,570,200
2025-07-31	0.765	0.795	0.765	0.785	0.785	4,206,800
2025-07-30	0.785	0.790	0.765	0.765	0.765	5,647,600
2025-07-29	0.790	0.800	0.780	0.785	0.785	6,009,100
2025-07-28	0.765	0.810	0.765	0.790	0.790	15,026,900
2025-07-25	0.770	0.770	0.755	0.765	0.765	5,242,600
2025-07-24	0.775	0.780	0.760	0.770	0.770	3,952,700
2025-07-23	0.765	0.785	0.755	0.770	0.770	6,816,200
2025-07-22	0.795	0.795	0.760	0.770	0.770	7,577,500
2025-07-21	0.800	0.810	0.780	0.790	0.790	7,274,100
2025-07-18	0.765	0.815	0.765	0.800	0.800	18,569,100
2025-07-17	0.750	0.775	0.750	0.760	0.760	5,521,500
2025-07-16	0.770	0.770	0.745	0.750	0.750	4,029,200
2025-07-15	0.775	0.785	0.755	0.775	0.775	4,933,400
2025-07-14	0.780	0.790	0.765	0.775	0.775	3,771,400
2025-07-11	0.775	0.795	0.770	0.780	0.780	10,177,300
2025-07-10	0.715	0.790	0.715	0.775	0.775	24,399,600
2025-07-09	0.680	0.720	0.680	0.710	0.710	9,732,000
2025-07-08	0.675	0.680	0.660	0.680	0.680	3,048,400
2025-07-07	0.675	0.690	0.665	0.680	0.680	7,880,000
2025-07-04	0.665	0.675	0.660	0.670	0.670	2,614,800
2025-07-03	0.665	0.675	0.660	0.665	0.665	2,084,800
2025-07-02	0.665	0.670	0.660	0.665	0.665	3,730,800
2025-07-01	0.630	0.665	0.625	0.660	0.660	5,265,200
2025-06-30	0.625	0.635	0.625	0.630	0.630	1,931,300
2025-06-26	0.605	0.625	0.605	0.620	0.620	1,798,200
2025-06-25	0.620	0.620	0.600	0.605	0.605	2,837,200
2025-06-24	0.605	0.620	0.605	0.615	0.615	1,803,400
2025-06-23	0.590	0.605	0.575	0.600	0.600	3,926,600
2025-06-20	0.625	0.625	0.600	0.605	0.605	5,047,900
2025-06-19	0.630	0.630	0.620	0.625	0.625	2,369,700
2025-06-18	0.635	0.635	0.625	0.630	0.630	3,014,700
2025-06-17	0.635	0.640	0.630	0.640	0.640	2,283,100
2025-06-16	0.635	0.640	0.625	0.635	0.635	3,120,100
2025-06-13	0.665	0.665	0.640	0.640	0.640	6,464,500
2025-06-12	0.685	0.685	0.660	0.665	0.665	4,965,500
2025-06-11	0.675	0.690	0.675	0.685	0.685	5,245,500
2025-06-10	0.695	0.695	0.670	0.670	0.670	5,152,000
2025-06-09	0.670	0.700	0.670	0.695	0.695	3,980,900
2025-06-06	0.665	0.670	0.655	0.670	0.670	2,567,800
2025-06-05	0.655	0.670	0.655	0.670	0.670	1,303,800
2025-06-04	0.655	0.660	0.645	0.655	0.655	2,347,000
2025-06-03	0.665	0.665	0.650	0.655	0.655	2,033,200
2025-05-30	0.660	0.665	0.650	0.665	0.665	2,184,500
2025-05-29	0.685	0.695	0.650	0.660	0.660	8,602,500
2025-05-28	0.680	0.695	0.680	0.685	0.685	3,476,400
2025-05-27	0.695	0.700	0.680	0.690	0.690	2,180,000

← NewerPage 6 of 21 · 1,242 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.