Warisan TC Holdings Berhad (KLSE:WARISAN)
Malaysia · Delayed Price · Currency is MYR 0.7800
-0.0050 (-0.64%)
At close: Jan 22, 2026
KLSE:WARISAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.64% | 6,300 |
| Jan 19, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 6,000 |
| Jan 15, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.64% | 51,000 |
| Jan 12, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 4.70% | 200 |
| Jan 9, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -5.10% | 34,000 |
| Jan 8, 2026 | 0.74 | 0.79 | 0.74 | 0.79 | 0.79 | -1.88% | 59,100 |
| Jan 7, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 1,000 |
| Jan 5, 2026 | 0.74 | 0.80 | 0.74 | 0.80 | 0.80 | 8.84% | 1,100 |
| Dec 31, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.00% | 100 |
| Dec 30, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | -12.79% | 1,200 |
| Dec 15, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 1,000 |
| Dec 8, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 400 |
| Dec 5, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -1.15% | 3,200 |
| Dec 4, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -4.92% | 200 |
| Dec 2, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 1,000 |
| Nov 17, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | 300 |
| Nov 13, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 100 |
| Nov 12, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | - | 26,000 |
| Oct 30, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.08% | 700 |
| Oct 27, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | 1,100 |
| Oct 24, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.55% | 100 |
| Oct 16, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | -8.50% | 1,000 |
| Oct 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.71% | 10,400 |
| Oct 2, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 200 |
| Sep 30, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 1,100 |
| Sep 24, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | 700 |
| Sep 18, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | 4,000 |
| Sep 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | 300 |
| Sep 9, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.00% | 300 |
| Sep 8, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | - | 5,200 |
| Aug 29, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 5,500 |
| Aug 26, 2025 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -4.72% | 200 |
| Aug 25, 2025 | 1.10 | 1.12 | 1.06 | 1.06 | 1.06 | -2.75% | 25,300 |
| Aug 22, 2025 | 1.09 | 1.12 | 1.05 | 1.09 | 1.09 | -2.68% | 15,800 |
| Aug 21, 2025 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | 5.66% | 55,200 |
| Aug 20, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | 100 |
| Aug 19, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 100 |
| Aug 15, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | 10,000 |
| Aug 8, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 300 |
| Aug 5, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | 500 |
| Aug 4, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -7.83% | 100 |
| Aug 1, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 10,000 |
| Jul 31, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.68% | 1,000 |
| Jul 29, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | -2.61% | 500 |
| Jul 24, 2025 | 1.20 | 1.25 | 1.15 | 1.15 | 1.15 | - | 13,600 |
| Jul 23, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 4.55% | 800 |
| Jul 22, 2025 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | 7.84% | 700 |