KLSE:WARISAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.52	0.52	0.52	0.52	0.52	4.00%	100
Oct 21, 2026	0.50	0.50	0.50	0.50	0.50	-	3,000
Oct 15, 2026	0.50	0.50	0.50	0.50	0.50	-	300
Oct 14, 2026	0.50	0.50	0.50	0.50	0.50	-	100
Oct 6, 2026	0.50	0.50	0.50	0.50	0.50	1.01%	1,000
Oct 5, 2026	0.50	0.50	0.50	0.50	0.50	1.02%	300
Oct 2, 2026	0.61	0.61	0.49	0.49	0.49	-19.67%	10,000
Sep 28, 2026	0.61	0.61	0.61	0.61	0.61	-1.61%	100
Sep 22, 2026	0.62	0.62	0.62	0.62	0.62	-	1,500
Sep 18, 2026	0.62	0.62	0.62	0.62	0.62	-1.59%	1,000
Sep 17, 2026	0.63	0.63	0.63	0.63	0.63	-0.79%	100
Sep 15, 2026	0.64	0.64	0.64	0.64	0.64	0.79%	9,100
Sep 14, 2026	0.63	0.63	0.63	0.63	0.63	-	300
Sep 10, 2026	0.63	0.63	0.63	0.63	0.63	-	1,000
Sep 9, 2026	0.63	0.63	0.63	0.63	0.63	-1.56%	600
Sep 8, 2026	0.64	0.64	0.64	0.64	0.64	-	1,100
Sep 7, 2026	0.64	0.64	0.64	0.64	0.64	-0.78%	500
Sep 2, 2026	0.65	0.65	0.65	0.65	0.65	-	10,000
Sep 1, 2026	0.65	0.65	0.65	0.65	0.65	-	9,000
Aug 27, 2026	0.65	0.65	0.65	0.65	0.65	-1.53%	1,000
Aug 21, 2026	0.66	0.66	0.66	0.66	0.66	1.55%	2,000
Aug 20, 2026	0.65	0.65	0.65	0.65	0.65	-7.86%	100
Aug 19, 2026	0.65	0.72	0.65	0.70	0.70	9.37%	11,700
Aug 18, 2026	0.64	0.64	0.63	0.64	0.64	-5.19%	20,300
Aug 17, 2026	0.63	0.68	0.63	0.68	0.68	7.14%	19,100
Aug 14, 2026	0.63	0.63	0.63	0.63	0.63	2.44%	100
Aug 13, 2026	0.62	0.62	0.62	0.62	0.62	-	5,200
Aug 4, 2026	0.62	0.62	0.62	0.62	0.62	-	200
Aug 3, 2026	0.62	0.62	0.62	0.62	0.62	-	100
Jul 31, 2026	0.62	0.62	0.62	0.62	0.62	-	100
Jul 28, 2026	0.62	0.62	0.62	0.62	0.62	-	4,000
Jul 27, 2026	0.62	0.62	0.62	0.62	0.62	-	200
Jul 22, 2026	0.62	0.62	0.62	0.62	0.62	0.82%	3,000
Jul 14, 2026	0.61	0.61	0.61	0.61	0.61	0.83%	900
Jul 10, 2026	0.61	0.61	0.61	0.61	0.61	-2.42%	2,300
Jul 7, 2026	0.62	0.62	0.62	0.62	0.62	0.81%	200
Jun 26, 2026	0.61	0.63	0.61	0.62	0.62	-5.38%	2,300
Jun 18, 2026	0.65	0.65	0.65	0.65	0.65	-	600
Jun 15, 2026	0.65	0.65	0.65	0.65	0.65	-2.26%	1,000
Jun 10, 2026	0.67	0.67	0.67	0.67	0.67	-	10,000
Jun 9, 2026	0.67	0.67	0.67	0.67	0.67	-0.75%	200
Jun 5, 2026	0.67	0.67	0.67	0.67	0.67	1.52%	5,000
May 29, 2026	0.66	0.66	0.66	0.66	0.66	-	200
May 28, 2026	0.66	0.66	0.66	0.66	0.66	-17.50%	400
May 25, 2026	0.84	0.84	0.80	0.80	0.80	20.30%	1,300
May 20, 2026	0.66	0.67	0.66	0.67	0.67	0.76%	19,900
May 18, 2026	0.66	0.66	0.66	0.66	0.66	-	500
May 15, 2026	0.67	0.67	0.66	0.66	0.66	-0.75%	11,100
May 12, 2026	0.67	0.67	0.67	0.67	0.67	-	1,000
May 11, 2026	0.67	0.67	0.67	0.67	0.67	1.53%	200