Wasco Greenergy Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.57	0.57	0.56	0.57	0.57	-0.88%	433,200
May 18, 2026	0.58	0.58	0.56	0.57	0.57	-4.20%	363,900
May 15, 2026	0.62	0.62	0.59	0.60	0.60	-4.80%	1,073,400
May 14, 2026	0.63	0.63	0.62	0.63	0.63	-0.79%	187,600
May 13, 2026	0.63	0.63	0.62	0.63	0.63	-	216,000
May 12, 2026	0.63	0.63	0.63	0.63	0.63	-	92,900
May 11, 2026	0.64	0.64	0.62	0.63	0.63	-1.56%	332,000
May 8, 2026	0.64	0.65	0.64	0.64	0.64	-2.29%	119,100
May 7, 2026	0.64	0.66	0.64	0.66	0.66	0.77%	209,200
May 6, 2026	0.65	0.65	0.65	0.65	0.65	-	19,800
May 5, 2026	0.64	0.65	0.64	0.65	0.65	1.56%	61,100
May 4, 2026	0.65	0.66	0.64	0.64	0.64	-1.54%	275,300
Apr 30, 2026	0.66	0.66	0.65	0.65	0.65	-1.52%	265,500
Apr 29, 2026	0.66	0.66	0.66	0.66	0.66	0.76%	178,500
Apr 28, 2026	0.66	0.67	0.66	0.66	0.66	0.77%	519,700
Apr 27, 2026	0.66	0.66	0.65	0.65	0.65	-0.76%	640,100
Apr 24, 2026	0.65	0.66	0.65	0.66	0.66	0.77%	130,000
Apr 23, 2026	0.64	0.66	0.64	0.65	0.65	0.78%	282,300
Apr 22, 2026	0.65	0.65	0.64	0.65	0.65	-	258,600
Apr 21, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	224,500
Apr 20, 2026	0.64	0.65	0.64	0.64	0.64	-	120,700
Apr 17, 2026	0.64	0.65	0.64	0.64	0.64	-	189,800
Apr 16, 2026	0.64	0.65	0.64	0.64	0.64	-	260,400
Apr 15, 2026	0.65	0.65	0.64	0.64	0.64	-	104,800
Apr 14, 2026	0.65	0.65	0.64	0.64	0.64	-0.78%	496,000
Apr 13, 2026	0.65	0.65	0.64	0.65	0.65	-	621,700
Apr 10, 2026	0.65	0.65	0.64	0.65	0.65	-	352,300
Apr 9, 2026	0.65	0.65	0.65	0.65	0.65	-	67,200
Apr 8, 2026	0.66	0.67	0.64	0.65	0.65	-3.01%	444,000
Apr 7, 2026	0.66	0.67	0.65	0.67	0.67	0.76%	606,200
Apr 6, 2026	0.67	0.67	0.66	0.66	0.66	-0.75%	159,300
Apr 3, 2026	0.68	0.68	0.67	0.67	0.67	-1.48%	77,000
Apr 2, 2026	0.65	0.68	0.65	0.68	0.68	3.05%	198,700
Apr 1, 2026	0.68	0.68	0.65	0.66	0.66	-6.43%	166,900
Mar 31, 2026	0.68	0.70	0.68	0.70	0.68	4.48%	1,030,200
Mar 30, 2026	0.65	0.68	0.65	0.67	0.65	3.08%	793,900
Mar 27, 2026	0.64	0.66	0.64	0.65	0.63	0.78%	514,100
Mar 26, 2026	0.64	0.65	0.63	0.65	0.63	0.78%	448,100
Mar 25, 2026	0.65	0.66	0.64	0.64	0.62	-0.78%	368,400
Mar 24, 2026	0.63	0.66	0.63	0.65	0.63	0.78%	172,500
Mar 19, 2026	0.64	0.65	0.64	0.64	0.62	-0.78%	35,100
Mar 18, 2026	0.64	0.65	0.64	0.65	0.63	-	343,200
Mar 17, 2026	0.66	0.66	0.62	0.65	0.63	-2.27%	212,500
Mar 16, 2026	0.67	0.68	0.66	0.66	0.64	-1.49%	65,800
Mar 13, 2026	0.64	0.67	0.64	0.67	0.65	4.69%	497,100
Mar 12, 2026	0.64	0.64	0.63	0.64	0.62	0.79%	243,400
Mar 11, 2026	0.64	0.64	0.63	0.64	0.62	-0.78%	285,700
Mar 10, 2026	0.63	0.64	0.63	0.64	0.62	0.79%	83,700
Mar 9, 2026	0.68	0.68	0.63	0.64	0.62	-5.93%	479,400
Mar 6, 2026	0.65	0.68	0.65	0.68	0.66	4.65%	563,700