WCT Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.910	0.920	0.900	0.910	0.910	4,391,200
2024-11-22	0.925	0.925	0.900	0.915	0.915	6,499,500
2024-11-21	0.920	0.930	0.920	0.925	0.925	3,137,700
2024-11-20	0.920	0.935	0.910	0.910	0.910	3,417,200
2024-11-19	0.910	0.920	0.905	0.920	0.920	3,553,900
2024-11-18	0.905	0.915	0.905	0.905	0.905	2,979,200
2024-11-15	0.905	0.920	0.905	0.905	0.905	4,276,600
2024-11-14	0.930	0.945	0.900	0.910	0.910	4,597,300
2024-11-13	0.935	0.940	0.920	0.935	0.935	2,316,300
2024-11-12	0.935	0.950	0.930	0.935	0.935	3,199,300
2024-11-11	0.935	0.945	0.920	0.935	0.935	2,397,800
2024-11-08	0.945	0.945	0.925	0.935	0.935	4,819,300
2024-11-07	0.955	0.960	0.925	0.945	0.945	5,402,300
2024-11-06	0.920	0.955	0.920	0.950	0.950	9,240,300
2024-11-05	0.915	0.925	0.910	0.915	0.915	8,314,600
2024-11-04	0.905	0.930	0.895	0.915	0.915	6,022,500
2024-11-01	0.900	0.910	0.885	0.900	0.900	3,622,000
2024-10-30	0.935	0.935	0.900	0.905	0.905	5,676,300
2024-10-29	0.935	0.940	0.925	0.930	0.930	5,805,100
2024-10-28	0.945	0.950	0.925	0.940	0.940	7,294,100
2024-10-25	0.925	0.950	0.925	0.945	0.945	6,699,400
2024-10-24	0.940	0.950	0.925	0.925	0.925	6,795,300
2024-10-23	0.930	0.965	0.920	0.945	0.945	15,221,500
2024-10-22	0.920	0.940	0.910	0.935	0.935	12,144,700
2024-10-21	0.925	0.935	0.885	0.920	0.920	18,603,199
2024-10-18	0.920	0.945	0.910	0.925	0.925	37,353,898
2024-10-17	0.910	0.930	0.900	0.915	0.915	19,842,400
2024-10-16	0.945	0.955	0.835	0.910	0.910	49,924,000
2024-10-15	0.925	0.950	0.905	0.945	0.945	10,242,600
2024-10-14	0.935	0.935	0.915	0.925	0.925	4,087,900
2024-10-11	0.950	0.950	0.925	0.935	0.935	5,192,600
2024-10-10	0.950	0.970	0.945	0.950	0.950	10,828,100
2024-10-09	0.940	0.955	0.935	0.945	0.945	10,601,600
2024-10-08	0.915	0.940	0.890	0.935	0.935	20,493,500
2024-10-07	0.920	0.930	0.910	0.915	0.915	11,140,300
2024-10-04	0.925	0.930	0.915	0.925	0.925	7,017,800
2024-10-03	0.940	0.950	0.920	0.930	0.930	11,101,900
2024-10-02	0.945	0.950	0.930	0.935	0.935	9,011,500
2024-10-01	0.930	0.960	0.930	0.955	0.955	17,468,801
2024-09-30	0.965	0.970	0.930	0.930	0.930	11,239,600
2024-09-27	0.975	0.975	0.950	0.960	0.960	15,749,500
2024-09-26	0.950	0.980	0.950	0.975	0.975	15,714,000
2024-09-25	1.010	1.020	0.940	0.950	0.950	33,319,801
2024-09-24	1.020	1.050	1.000	1.010	1.010	16,174,200
2024-09-23	1.050	1.070	1.020	1.020	1.020	10,919,600
2024-09-20	1.070	1.070	1.040	1.050	1.050	17,592,900
2024-09-19	1.070	1.080	1.040	1.060	1.060	22,594,301
2024-09-18	1.060	1.070	1.010	1.030	1.030	11,147,200
2024-09-17	1.020	1.080	1.010	1.060	1.060	34,605,500
2024-09-13	0.955	1.040	0.950	1.010	1.010	41,696,602
2024-09-12	0.940	0.975	0.940	0.945	0.945	20,971,301
2024-09-11	0.920	0.935	0.915	0.935	0.935	7,969,400
2024-09-10	0.935	0.950	0.915	0.920	0.920	16,145,500
2024-09-09	0.930	0.940	0.915	0.930	0.930	16,648,400
2024-09-06	0.950	0.965	0.920	0.945	0.945	18,162,000
2024-09-05	1.000	1.010	0.935	0.955	0.955	35,424,000
2024-09-04	1.000	1.020	0.985	1.000	1.000	29,795,000
2024-09-03	1.040	1.050	1.020	1.030	1.030	11,471,900
2024-09-02	1.070	1.090	0.975	1.020	1.020	60,686,898
2024-08-30	1.020	1.080	1.020	1.060	1.060	9,940,700

← NewerPage 9 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.