Wasco Greenergy Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	146,800
Sep 2, 2026	0.37	0.38	0.36	0.37	0.37	-	197,100
Sep 1, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	212,900
Aug 28, 2026	0.38	0.39	0.37	0.38	0.38	-1.32%	1,107,400
Aug 27, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	1,286,000
Aug 26, 2026	0.39	0.40	0.39	0.39	0.39	-	151,200
Aug 24, 2026	0.39	0.40	0.39	0.39	0.39	-	530,000
Aug 21, 2026	0.40	0.40	0.38	0.39	0.39	-	494,500
Aug 20, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	462,500
Aug 19, 2026	0.41	0.41	0.39	0.40	0.40	-3.66%	925,200
Aug 18, 2026	0.43	0.43	0.41	0.41	0.41	-2.38%	835,800
Aug 17, 2026	0.40	0.43	0.40	0.42	0.42	6.33%	1,418,100
Aug 14, 2026	0.39	0.40	0.39	0.40	0.40	3.95%	1,143,600
Aug 13, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	1,493,100
Aug 12, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	372,400
Aug 11, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	137,100
Aug 10, 2026	0.36	0.37	0.36	0.37	0.37	4.29%	695,600
Aug 7, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	591,500
Aug 6, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	450,300
Aug 5, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	944,700
Aug 4, 2026	0.36	0.37	0.35	0.37	0.37	2.82%	296,900
Aug 3, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	427,500
Jul 31, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	782,100
Jul 30, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	598,000
Jul 29, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	546,600
Jul 28, 2026	0.38	0.39	0.37	0.38	0.38	-2.60%	799,100
Jul 27, 2026	0.37	0.39	0.37	0.39	0.39	1.32%	375,600
Jul 24, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	174,200
Jul 23, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	598,000
Jul 22, 2026	0.38	0.38	0.37	0.38	0.38	-	542,700
Jul 21, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	911,000
Jul 20, 2026	0.38	0.39	0.37	0.39	0.39	1.32%	378,700
Jul 17, 2026	0.38	0.39	0.38	0.38	0.38	-	374,700
Jul 16, 2026	0.39	0.39	0.37	0.38	0.38	-2.56%	1,342,300
Jul 15, 2026	0.41	0.41	0.38	0.39	0.39	-3.70%	1,282,500
Jul 14, 2026	0.41	0.41	0.40	0.41	0.41	-1.22%	567,400
Jul 13, 2026	0.41	0.42	0.40	0.41	0.41	2.50%	679,000
Jul 10, 2026	0.40	0.42	0.39	0.40	0.40	1.27%	1,107,800
Jul 9, 2026	0.39	0.40	0.38	0.40	0.40	1.28%	578,700
Jul 8, 2026	0.38	0.40	0.38	0.39	0.39	2.63%	572,400
Jul 7, 2026	0.38	0.39	0.37	0.38	0.38	-1.30%	803,000
Jul 6, 2026	0.42	0.43	0.38	0.39	0.39	-7.23%	3,569,600
Jul 3, 2026	0.39	0.42	0.39	0.42	0.42	9.21%	2,600,700
Jul 2, 2026	0.36	0.38	0.36	0.38	0.38	5.56%	2,169,200
Jul 1, 2026	0.35	0.38	0.35	0.36	0.36	2.86%	1,935,100
Jun 30, 2026	0.32	0.36	0.32	0.35	0.35	9.37%	5,892,600
Jun 29, 2026	0.34	0.34	0.32	0.32	0.32	-3.03%	1,788,500
Jun 26, 2026	0.33	0.35	0.33	0.33	0.33	1.54%	2,525,000
Jun 25, 2026	0.33	0.36	0.32	0.33	0.33	-1.52%	4,036,100
Jun 24, 2026	0.31	0.33	0.30	0.33	0.33	4.76%	1,813,600