Waja Konsortium Berhad (KLSE:WAJA)
Malaysia · Delayed Price · Currency is MYR 0.0500
+0.0050 (11.11%)
At close: Nov 2, 2026
Waja Konsortium Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 2,600 |
| Oct 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 4,000 |
| Oct 26, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 30,100 |
| Oct 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 717,000 |
| Oct 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 504,100 |
| Oct 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,101,000 |
| Oct 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 121,000 |
| Oct 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,250,000 |
| Oct 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 1,176,100 |
| Oct 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 536,000 |
| Oct 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,108,300 |
| Oct 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 1,280,000 |
| Oct 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 11,000 |
| Oct 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 2,086,500 |
| Oct 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 1,839,700 |
| Oct 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 733,500 |
| Oct 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 400,000 |
| Sep 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 249,200 |
| Sep 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,211,500 |
| Sep 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 631,500 |
| Sep 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 17,600 |
| Sep 24, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 716,700 |
| Sep 23, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 11.11% | 293,900 |
| 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 |