Wasco Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.91	0.95	0.91	0.94	0.94	2.75%	1,525,900
Feb 5, 2026	0.96	0.96	0.91	0.91	0.91	-5.21%	1,084,300
Feb 4, 2026	0.91	0.97	0.91	0.96	0.96	5.49%	2,658,500
Feb 3, 2026	0.92	0.93	0.90	0.91	0.91	-1.09%	974,800
Jan 30, 2026	0.90	0.94	0.89	0.92	0.92	3.37%	2,330,900
Jan 29, 2026	0.87	0.89	0.86	0.89	0.89	4.71%	3,865,600
Jan 28, 2026	0.87	0.87	0.85	0.85	0.85	-2.86%	950,500
Jan 27, 2026	0.87	0.88	0.86	0.88	0.88	1.16%	657,300
Jan 26, 2026	0.87	0.87	0.86	0.87	0.87	-	357,800
Jan 23, 2026	0.88	0.89	0.86	0.87	0.87	-1.70%	2,102,600
Jan 22, 2026	0.87	0.89	0.87	0.88	0.88	1.73%	1,111,100
Jan 21, 2026	0.87	0.87	0.86	0.87	0.87	-0.57%	310,000
Jan 20, 2026	0.87	0.87	0.86	0.87	0.87	-	524,100
Jan 19, 2026	0.88	0.88	0.86	0.87	0.87	-0.57%	786,700
Jan 16, 2026	0.87	0.89	0.87	0.88	0.88	1.16%	1,019,200
Jan 15, 2026	0.88	0.88	0.87	0.87	0.87	-1.70%	464,500
Jan 14, 2026	0.87	0.88	0.87	0.88	0.88	1.15%	637,000
Jan 13, 2026	0.88	0.89	0.87	0.87	0.87	-1.14%	1,545,600
Jan 12, 2026	0.88	0.89	0.88	0.88	0.88	-	1,508,300
Jan 9, 2026	0.88	0.88	0.87	0.88	0.88	0.57%	774,800
Jan 8, 2026	0.88	0.89	0.88	0.88	0.88	-	1,417,800
Jan 7, 2026	0.90	0.90	0.88	0.88	0.88	-2.23%	768,500
Jan 6, 2026	0.90	0.90	0.88	0.90	0.90	1.13%	1,116,600
Jan 5, 2026	0.88	0.89	0.88	0.89	0.89	0.57%	1,075,200
Jan 2, 2026	0.90	0.90	0.88	0.88	0.88	-0.56%	596,500
Dec 31, 2025	0.88	0.89	0.87	0.89	0.89	1.14%	686,800
Dec 30, 2025	0.88	0.88	0.87	0.88	0.88	-	187,000
Dec 29, 2025	0.90	0.90	0.86	0.88	0.88	-1.69%	310,900
Dec 26, 2025	0.90	0.90	0.89	0.89	0.89	-1.11%	279,400
Dec 24, 2025	0.90	0.90	0.89	0.90	0.90	-	364,700
Dec 23, 2025	0.90	0.91	0.90	0.90	0.90	0.56%	529,700
Dec 22, 2025	0.91	0.92	0.90	0.90	0.90	-2.19%	724,500
Dec 19, 2025	0.93	0.95	0.92	0.92	0.92	-1.61%	446,100
Dec 18, 2025	0.94	0.94	0.92	0.93	0.93	-0.53%	344,200
Dec 17, 2025	0.93	0.96	0.93	0.94	0.94	0.54%	475,400
Dec 16, 2025	0.95	0.96	0.92	0.93	0.93	-2.62%	1,143,000
Dec 15, 2025	0.99	1.00	0.95	0.96	0.96	-4.50%	1,130,000
Dec 12, 2025	1.00	1.02	0.99	1.00	1.00	-0.99%	1,455,500
Dec 11, 2025	1.03	1.03	0.99	1.01	1.01	-1.94%	1,306,000
Dec 10, 2025	1.01	1.04	1.00	1.03	1.03	0.98%	1,340,600
Dec 9, 2025	1.02	1.02	1.00	1.02	1.02	-	308,200
Dec 8, 2025	1.01	1.04	1.01	1.02	1.02	-	863,100
Dec 5, 2025	1.05	1.06	1.02	1.02	1.02	-2.86%	1,842,200
Dec 4, 2025	1.04	1.09	1.04	1.05	1.05	1.94%	3,038,500
Dec 3, 2025	1.02	1.05	1.02	1.03	1.03	0.98%	2,917,000
Dec 2, 2025	0.97	1.03	0.97	1.02	1.02	5.70%	3,243,600
Dec 1, 2025	0.98	0.98	0.97	0.97	0.97	-1.53%	602,100
Nov 28, 2025	0.97	0.98	0.96	0.98	0.98	1.55%	1,299,300
Nov 27, 2025	0.92	0.97	0.92	0.97	0.97	5.46%	1,600,000
Nov 26, 2025	0.90	0.92	0.89	0.92	0.92	2.23%	1,224,300