KLSE:WARISAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.90	0.90	0.90	0.90	0.90	8.43%	1,000
Feb 12, 2026	0.83	0.83	0.83	0.83	0.83	0.61%	2,000
Jan 27, 2026	0.80	0.83	0.80	0.83	0.83	5.77%	900
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