WCT Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.680	0.690	0.675	0.685	0.685	2,952,800
2025-05-22	0.680	0.680	0.665	0.680	0.680	4,713,200
2025-05-21	0.700	0.700	0.685	0.685	0.685	3,314,400
2025-05-20	0.690	0.705	0.690	0.705	0.705	3,921,100
2025-05-19	0.710	0.715	0.685	0.685	0.685	4,914,800
2025-05-16	0.720	0.730	0.710	0.715	0.715	7,382,100
2025-05-15	0.720	0.745	0.720	0.720	0.720	8,876,800
2025-05-14	0.715	0.725	0.705	0.720	0.720	7,165,000
2025-05-13	0.650	0.720	0.645	0.715	0.715	21,647,300
2025-05-09	0.650	0.650	0.635	0.635	0.635	4,871,500
2025-05-08	0.650	0.655	0.640	0.645	0.645	7,504,500
2025-05-07	0.635	0.655	0.630	0.650	0.650	9,117,400
2025-05-06	0.630	0.640	0.615	0.635	0.635	13,352,100
2025-05-05	0.680	0.685	0.620	0.625	0.625	24,121,300
2025-05-02	0.665	0.680	0.655	0.680	0.680	7,253,400
2025-04-30	0.655	0.670	0.655	0.660	0.660	5,357,000
2025-04-29	0.660	0.685	0.655	0.655	0.655	8,543,300
2025-04-28	0.650	0.665	0.645	0.660	0.660	15,000,800
2025-04-25	0.625	0.650	0.625	0.645	0.645	10,659,300
2025-04-24	0.615	0.630	0.615	0.625	0.625	8,734,400
2025-04-23	0.615	0.620	0.605	0.615	0.615	9,151,700
2025-04-22	0.620	0.620	0.595	0.605	0.605	6,270,000
2025-04-21	0.635	0.635	0.615	0.620	0.620	7,329,600
2025-04-18	0.620	0.635	0.615	0.635	0.635	3,974,500
2025-04-17	0.615	0.630	0.615	0.620	0.620	7,890,900
2025-04-16	0.625	0.640	0.620	0.630	0.630	8,408,100
2025-04-15	0.630	0.645	0.620	0.630	0.630	12,800,400
2025-04-14	0.610	0.645	0.610	0.625	0.625	12,627,700
2025-04-11	0.570	0.615	0.565	0.605	0.605	7,908,100
2025-04-10	0.600	0.615	0.580	0.585	0.585	15,946,700
2025-04-09	0.590	0.590	0.555	0.565	0.565	6,311,600
2025-04-08	0.595	0.605	0.580	0.595	0.595	7,093,600
2025-04-07	0.625	0.625	0.570	0.580	0.580	11,625,500
2025-04-04	0.650	0.660	0.635	0.640	0.640	7,729,000
2025-04-03	0.670	0.675	0.650	0.660	0.660	5,208,000
2025-04-02	0.670	0.680	0.660	0.670	0.670	2,988,200
2025-03-28	0.695	0.700	0.670	0.675	0.675	9,481,400
2025-03-27	0.660	0.705	0.655	0.695	0.695	11,226,300
2025-03-26	0.665	0.670	0.650	0.665	0.665	5,526,400
2025-03-25	0.650	0.670	0.645	0.665	0.665	5,820,000
2025-03-24	0.640	0.650	0.635	0.645	0.645	3,092,000
2025-03-21	0.655	0.655	0.635	0.645	0.645	4,008,000
2025-03-20	0.665	0.665	0.635	0.650	0.650	5,127,400
2025-03-19	0.650	0.660	0.645	0.655	0.655	4,014,300
2025-03-17	0.680	0.695	0.650	0.655	0.655	10,014,400
2025-03-14	0.645	0.680	0.635	0.675	0.675	7,962,900
2025-03-13	0.615	0.665	0.615	0.655	0.655	7,499,900
2025-03-12	0.600	0.620	0.595	0.610	0.610	7,021,500
2025-03-11	0.610	0.610	0.580	0.600	0.600	20,100,400
2025-03-10	0.635	0.640	0.620	0.630	0.630	7,735,700
2025-03-07	0.630	0.640	0.620	0.635	0.635	7,358,700
2025-03-06	0.655	0.665	0.625	0.635	0.635	14,541,700
2025-03-05	0.645	0.665	0.630	0.645	0.645	15,610,600
2025-03-04	0.700	0.705	0.610	0.640	0.640	22,879,301
2025-03-03	0.765	0.765	0.685	0.690	0.690	15,486,000
2025-02-28	0.790	0.795	0.740	0.755	0.755	8,391,300
2025-02-27	0.805	0.810	0.795	0.795	0.795	2,663,600
2025-02-26	0.805	0.820	0.800	0.800	0.800	5,213,200
2025-02-25	0.825	0.825	0.795	0.795	0.795	2,849,000
2025-02-24	0.840	0.840	0.815	0.815	0.815	2,141,000

← NewerPage 7 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.