Waja Konsortium Berhad (KLSE:WAJA)
Malaysia · Delayed Price · Currency is MYR 0.0450
-0.0050 (-10.00%)
At close: Sep 22, 2026
Waja Konsortium Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 1,050,000 |
| Sep 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 41,000 |
| Sep 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,432,700 |
| Sep 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 90,000 |
| Sep 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,001,000 |
| Sep 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 52,400 |
| Sep 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,344,200 |
| Sep 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 50,000 |
| Sep 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 9,555,200 |
| Sep 4, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 6,540,600 |
| Sep 3, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.22% | 3,531,000 |
| Sep 2, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -18.18% | 200 |
| Sep 1, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 1,049,700 |
| Aug 28, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 4,101,900 |
| Aug 27, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 336,800 |
| Aug 26, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 100,500 |
| Aug 24, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 1,261,000 |
| Aug 21, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 1,439,200 |
| Aug 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 1,002,000 |
| Aug 19, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 988,100 |
| Aug 18, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 5,631,000 |
| Aug 17, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 2,237,800 |
| Aug 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 74,000 |
| Aug 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 66,300 |
| Aug 12, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 1,320,200 |
| Aug 11, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 100,200 |
| Aug 10, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.22% | 181,000 |
| Aug 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 163,000 |
| Aug 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 435,000 |
| Aug 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 139,100 |
| Aug 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 100,800 |
| Aug 3, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 156,000 |
| Jul 30, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.22% | 50,800 |
| Jul 29, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -10.00% | 270,300 |
| Jul 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 129,100 |
| Jul 24, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 10,100 |
| Jul 23, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 10,100 |
| Jul 22, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 535,000 |
| Jul 20, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 220,100 |
| Jul 17, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 264,500 |
| Jul 16, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 210,000 |
| Jul 14, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 943,400 |
| Jul 13, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 2,543,000 |
| Jul 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 2,073,900 |
| Jul 9, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 4,472,400 |
| Jul 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 954,800 |
| Jul 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11,100 |
| Jul 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 503,800 |
| Jul 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,370,200 |
| Jul 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 15,100 |