KLSE:WARISAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	0.67	0.67	0.67	0.67	0.67	-2.21%	200
Apr 15, 2026	0.68	0.70	0.68	0.68	0.68	6.25%	25,000
Apr 14, 2026	0.64	0.64	0.64	0.64	0.64	4.92%	6,800
Apr 10, 2026	0.61	0.61	0.61	0.61	0.61	-9.63%	200
Apr 9, 2026	0.68	0.68	0.68	0.68	0.68	0.75%	5,000
Apr 8, 2026	0.70	0.70	0.61	0.67	0.67	2.29%	55,800
Apr 6, 2026	0.66	0.66	0.66	0.66	0.66	-18.13%	1,000
Apr 1, 2026	0.80	0.80	0.80	0.80	0.80	2.56%	1,000
Mar 31, 2026	0.78	0.78	0.78	0.78	0.78	-	100
Mar 24, 2026	0.72	0.78	0.72	0.78	0.78	11.43%	9,700
Mar 18, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	1,700
Mar 12, 2026	0.71	0.71	0.71	0.71	0.71	-0.70%	100
Feb 26, 2026	0.74	0.74	0.71	0.71	0.71	-2.74%	1,000
Feb 25, 2026	0.73	0.73	0.73	0.73	0.73	-18.89%	100
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