Wasco Berhad (KLSE:WASCO)
Malaysia · Delayed Price · Currency is MYR 0.9750
+0.0050 (0.52%)
At close: Sep 8, 2025
Wasco Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.52% | 164,400 |
| Sep 4, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 499,600 |
| Sep 3, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 797,500 |
| Sep 2, 2025 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | - | 80,700 |
| Aug 29, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 0.52% | 490,200 |
| Aug 28, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.52% | 425,300 |
| Aug 27, 2025 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | - | 385,200 |
| Aug 26, 2025 | 0.94 | 0.98 | 0.94 | 0.96 | 0.96 | 2.67% | 606,700 |
| Aug 25, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -1.58% | 163,300 |
| Aug 22, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | 0.53% | 392,000 |
| Aug 21, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 2.72% | 64,800 |
| Aug 20, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -3.16% | 350,500 |
| Aug 19, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.15% | 85,200 |
| Aug 18, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | - | 581,900 |
| Aug 15, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -2.11% | 166,300 |
| Aug 14, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 1.06% | 215,700 |
| Aug 13, 2025 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | 0.53% | 1,194,500 |
| Aug 12, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | -0.53% | 902,400 |
| Aug 11, 2025 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | 1.08% | 431,400 |
| Aug 8, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | - | 573,800 |
| Aug 7, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -2.11% | 1,199,900 |
| Aug 6, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.06% | 489,800 |
| Aug 5, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 55,700 |
| Aug 4, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 0.51% | 20,900 |
| Aug 1, 2025 | 1.01 | 1.01 | 0.97 | 0.98 | 0.98 | -0.51% | 146,000 |
| Jul 31, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 484,300 |
| Jul 30, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 1.03% | 94,100 |
| Jul 29, 2025 | 0.99 | 1.01 | 0.97 | 0.97 | 0.97 | -2.02% | 428,800 |
| Jul 28, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 471,400 |
| Jul 25, 2025 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 0.50% | 108,600 |
| Jul 24, 2025 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | - | 232,800 |
| Jul 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 250,300 |
| Jul 22, 2025 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | -1.96% | 617,400 |
| Jul 21, 2025 | 0.98 | 1.03 | 0.98 | 1.02 | 1.02 | 3.55% | 1,907,000 |
| Jul 18, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.55% | 335,700 |
| Jul 17, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | - | 341,100 |
| Jul 16, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 920,400 |
| Jul 15, 2025 | 0.95 | 0.99 | 0.95 | 0.97 | 0.97 | 2.65% | 1,260,700 |
| Jul 14, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -4.55% | 1,034,700 |
| Jul 11, 2025 | 0.99 | 1.00 | 0.96 | 0.99 | 0.99 | 3.13% | 401,600 |
| Jul 10, 2025 | 0.95 | 0.99 | 0.94 | 0.96 | 0.96 | 1.59% | 402,300 |
| Jul 9, 2025 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -1.05% | 214,500 |
| Jul 8, 2025 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | 0.53% | 383,100 |
| Jul 7, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -5.00% | 951,600 |
| Jul 4, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 398,800 |
| Jul 3, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 296,400 |
| Jul 2, 2025 | 1.01 | 1.04 | 0.99 | 1.02 | 1.02 | 0.99% | 419,300 |
| Jul 1, 2025 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | - | 712,500 |
| Jun 30, 2025 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | 2.54% | 909,700 |
| Jun 26, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 2.60% | 612,800 |