Wasco Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.95	0.97	0.95	0.96	0.96	1.59%	666,800
Mar 18, 2026	0.96	0.96	0.92	0.95	0.95	-1.05%	1,012,300
Mar 17, 2026	0.96	0.97	0.96	0.96	0.96	-0.52%	755,000
Mar 16, 2026	0.95	0.98	0.94	0.96	0.96	0.52%	1,949,800
Mar 13, 2026	0.95	0.96	0.95	0.96	0.96	-2.55%	899,900
Mar 12, 2026	0.98	0.99	0.97	0.98	0.94	1.55%	2,753,800
Mar 11, 2026	0.98	0.99	0.95	0.97	0.93	-1.03%	1,236,600
Mar 10, 2026	0.97	0.99	0.94	0.98	0.94	1.56%	956,100
Mar 9, 2026	1.04	1.04	0.94	0.96	0.92	-4.00%	4,816,600
Mar 6, 2026	1.01	1.02	1.00	1.00	0.96	-0.99%	4,344,600
Mar 5, 2026	1.00	1.03	1.00	1.01	0.97	1.00%	3,386,600
Mar 4, 2026	1.05	1.06	1.00	1.00	0.96	-4.76%	4,275,000
Mar 3, 2026	1.06	1.07	1.02	1.05	1.01	-	6,177,500
Mar 2, 2026	1.03	1.07	1.00	1.05	1.01	5.00%	7,113,600
Feb 27, 2026	0.98	1.01	0.98	1.00	0.96	1.52%	5,015,000
Feb 26, 2026	0.97	1.00	0.97	0.99	0.94	2.60%	3,482,000
Feb 25, 2026	0.92	0.99	0.92	0.96	0.92	3.78%	3,543,000
Feb 24, 2026	0.96	0.96	0.93	0.93	0.89	-3.14%	367,500
Feb 23, 2026	0.98	0.98	0.94	0.96	0.92	0.53%	521,900
Feb 20, 2026	0.92	0.99	0.92	0.95	0.91	2.70%	3,215,200
Feb 19, 2026	0.90	0.93	0.89	0.93	0.89	3.35%	561,600
Feb 16, 2026	0.89	0.90	0.88	0.90	0.86	0.56%	168,800
Feb 13, 2026	0.89	0.90	0.88	0.89	0.85	0.56%	241,200
Feb 12, 2026	0.89	0.91	0.89	0.89	0.85	-1.12%	307,700
Feb 11, 2026	0.91	0.93	0.87	0.90	0.86	-2.19%	1,580,200
Feb 10, 2026	0.92	0.92	0.91	0.92	0.88	-	1,058,600
Feb 9, 2026	0.94	0.94	0.91	0.92	0.88	-2.14%	842,600
Feb 6, 2026	0.91	0.95	0.91	0.94	0.90	2.75%	1,525,900
Feb 5, 2026	0.96	0.96	0.91	0.91	0.87	-5.21%	1,084,300
Feb 4, 2026	0.91	0.97	0.91	0.96	0.92	5.49%	2,658,500
Feb 3, 2026	0.92	0.93	0.90	0.91	0.87	-1.09%	974,800
Jan 30, 2026	0.90	0.94	0.89	0.92	0.88	3.37%	2,330,900
Jan 29, 2026	0.87	0.89	0.86	0.89	0.85	4.71%	3,865,600
Jan 28, 2026	0.87	0.87	0.85	0.85	0.82	-2.86%	950,500
Jan 27, 2026	0.87	0.88	0.86	0.88	0.84	1.16%	657,300
Jan 26, 2026	0.87	0.87	0.86	0.87	0.83	-	357,800
Jan 23, 2026	0.88	0.89	0.86	0.87	0.83	-1.70%	2,102,600
Jan 22, 2026	0.87	0.89	0.87	0.88	0.84	1.73%	1,111,100
Jan 21, 2026	0.87	0.87	0.86	0.87	0.83	-0.57%	310,000
Jan 20, 2026	0.87	0.87	0.86	0.87	0.83	-	524,100
Jan 19, 2026	0.88	0.88	0.86	0.87	0.83	-0.57%	786,700
Jan 16, 2026	0.87	0.89	0.87	0.88	0.84	1.16%	1,019,200
Jan 15, 2026	0.88	0.88	0.87	0.87	0.83	-1.70%	464,500
Jan 14, 2026	0.87	0.88	0.87	0.88	0.84	1.15%	637,000
Jan 13, 2026	0.88	0.89	0.87	0.87	0.83	-1.14%	1,545,600
Jan 12, 2026	0.88	0.89	0.88	0.88	0.84	-	1,508,300
Jan 9, 2026	0.88	0.88	0.87	0.88	0.84	0.57%	774,800
Jan 8, 2026	0.88	0.89	0.88	0.88	0.84	-	1,417,800
Jan 7, 2026	0.90	0.90	0.88	0.88	0.84	-2.23%	768,500
Jan 6, 2026	0.90	0.90	0.88	0.90	0.86	1.13%	1,116,600