WCT Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.840	0.840	0.815	0.815	0.815	2,141,000
2025-02-21	0.815	0.845	0.815	0.845	0.845	3,152,000
2025-02-20	0.820	0.835	0.810	0.820	0.820	3,215,300
2025-02-19	0.850	0.850	0.820	0.820	0.820	3,470,600
2025-02-18	0.850	0.860	0.845	0.855	0.855	1,895,400
2025-02-17	0.870	0.870	0.850	0.855	0.855	2,544,800
2025-02-14	0.865	0.875	0.860	0.870	0.870	2,642,000
2025-02-13	0.850	0.870	0.850	0.865	0.865	2,395,000
2025-02-12	0.870	0.875	0.850	0.850	0.850	2,300,000
2025-02-10	0.870	0.870	0.860	0.870	0.870	1,823,600
2025-02-07	0.870	0.875	0.860	0.870	0.870	2,637,800
2025-02-06	0.865	0.870	0.855	0.870	0.870	2,129,200
2025-02-05	0.840	0.875	0.835	0.870	0.870	5,404,300
2025-02-04	0.830	0.850	0.830	0.840	0.840	4,439,100
2025-02-03	0.830	0.840	0.820	0.830	0.830	2,006,500
2025-01-31	0.810	0.845	0.805	0.835	0.835	3,417,900
2025-01-28	0.795	0.815	0.780	0.805	0.805	3,624,600
2025-01-27	0.835	0.835	0.790	0.795	0.795	7,688,400
2025-01-24	0.850	0.850	0.835	0.835	0.835	3,266,500
2025-01-23	0.870	0.870	0.850	0.850	0.850	6,128,000
2025-01-22	0.880	0.890	0.870	0.875	0.875	4,300,900
2025-01-21	0.865	0.890	0.860	0.880	0.880	8,852,000
2025-01-20	0.850	0.870	0.840	0.865	0.865	7,721,000
2025-01-17	0.855	0.855	0.825	0.845	0.845	12,084,400
2025-01-16	0.880	0.880	0.835	0.850	0.850	14,817,500
2025-01-15	0.880	0.895	0.860	0.860	0.860	8,502,200
2025-01-14	0.910	0.920	0.870	0.875	0.875	13,734,200
2025-01-13	0.910	0.910	0.895	0.900	0.900	8,249,200
2025-01-10	0.930	0.935	0.910	0.920	0.920	9,466,300
2025-01-09	0.975	0.975	0.915	0.930	0.930	19,262,900
2025-01-08	0.965	0.980	0.955	0.970	0.970	16,492,600
2025-01-07	0.980	0.995	0.960	0.970	0.970	17,421,699
2025-01-06	1.020	1.020	0.975	0.980	0.980	27,522,500
2025-01-03	0.955	1.030	0.955	1.020	1.020	53,969,602
2025-01-02	0.950	0.970	0.945	0.955	0.955	10,479,700
2024-12-31	0.965	0.970	0.940	0.950	0.950	19,748,100
2024-12-30	0.920	0.975	0.920	0.965	0.965	22,623,100
2024-12-27	0.915	0.940	0.915	0.925	0.925	6,818,900
2024-12-26	0.920	0.925	0.905	0.915	0.915	4,092,200
2024-12-24	0.915	0.930	0.910	0.920	0.920	8,821,900
2024-12-23	0.930	0.940	0.900	0.910	0.910	8,190,000
2024-12-20	0.905	0.935	0.905	0.930	0.930	11,000,000
2024-12-19	0.905	0.910	0.890	0.910	0.910	5,638,800
2024-12-18	0.905	0.930	0.905	0.910	0.910	6,367,600
2024-12-17	0.920	0.935	0.910	0.910	0.910	5,639,900
2024-12-16	0.925	0.935	0.910	0.920	0.920	6,677,600
2024-12-13	0.915	0.925	0.910	0.920	0.920	5,755,500
2024-12-12	0.915	0.925	0.905	0.915	0.915	6,359,700
2024-12-11	0.895	0.920	0.885	0.910	0.910	8,686,200
2024-12-10	0.900	0.905	0.875	0.900	0.900	8,533,500
2024-12-09	0.940	0.940	0.885	0.895	0.895	14,654,100
2024-12-06	0.890	0.950	0.885	0.940	0.940	29,275,900
2024-12-05	0.850	0.890	0.850	0.890	0.890	13,991,900
2024-12-04	0.850	0.865	0.845	0.850	0.850	18,342,801
2024-12-03	0.820	0.855	0.815	0.845	0.845	15,858,800
2024-12-02	0.830	0.830	0.810	0.820	0.820	9,635,000
2024-11-29	0.835	0.840	0.815	0.830	0.830	17,770,199
2024-11-28	0.895	0.895	0.810	0.825	0.825	45,572,301
2024-11-27	0.915	0.920	0.875	0.885	0.885	21,509,000
2024-11-26	0.910	0.915	0.900	0.905	0.905	4,544,200

← NewerPage 8 of 21 · 1,239 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.