Wasco Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.74	0.75	0.73	0.73	0.73	-1.35%	904,400
Jul 17, 2026	0.74	0.76	0.74	0.74	0.74	0.68%	369,400
Jul 16, 2026	0.76	0.76	0.73	0.74	0.74	-1.34%	1,176,600
Jul 15, 2026	0.77	0.78	0.75	0.75	0.75	-3.25%	1,274,300
Jul 14, 2026	0.78	0.78	0.76	0.77	0.77	-1.28%	734,000
Jul 13, 2026	0.76	0.79	0.76	0.78	0.78	3.31%	521,600
Jul 10, 2026	0.76	0.77	0.75	0.76	0.76	0.67%	647,800
Jul 9, 2026	0.75	0.76	0.74	0.75	0.75	1.35%	714,200
Jul 8, 2026	0.76	0.76	0.74	0.74	0.74	-1.33%	906,600
Jul 7, 2026	0.73	0.77	0.73	0.75	0.75	3.45%	2,131,600
Jul 6, 2026	0.72	0.73	0.72	0.73	0.73	2.11%	718,700
Jul 3, 2026	0.71	0.73	0.70	0.71	0.71	0.71%	1,176,300
Jul 2, 2026	0.71	0.72	0.70	0.71	0.71	-0.70%	1,149,300
Jul 1, 2026	0.70	0.72	0.70	0.71	0.71	1.43%	300,800
Jun 30, 2026	0.70	0.71	0.70	0.70	0.70	-	691,000
Jun 29, 2026	0.71	0.71	0.69	0.70	0.70	-1.41%	1,247,100
Jun 26, 2026	0.72	0.72	0.71	0.71	0.71	-1.39%	674,600
Jun 25, 2026	0.71	0.73	0.71	0.72	0.72	2.13%	703,200
Jun 24, 2026	0.75	0.75	0.71	0.71	0.71	-6.00%	3,804,000
Jun 23, 2026	0.77	0.77	0.75	0.75	0.75	-1.96%	888,600
Jun 22, 2026	0.77	0.78	0.77	0.77	0.77	-0.65%	292,800
Jun 19, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	852,600
Jun 18, 2026	0.78	0.79	0.77	0.78	0.78	1.30%	1,194,100
Jun 16, 2026	0.76	0.78	0.76	0.77	0.77	2.67%	1,449,000
Jun 15, 2026	0.80	0.80	0.75	0.75	0.75	-3.85%	1,694,300
Jun 12, 2026	0.76	0.79	0.76	0.78	0.78	2.63%	803,600
Jun 11, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	919,200
Jun 10, 2026	0.78	0.79	0.77	0.77	0.77	-1.28%	992,700
Jun 9, 2026	0.79	0.80	0.78	0.78	0.78	-0.64%	698,100
Jun 8, 2026	0.81	0.81	0.78	0.79	0.79	-3.09%	1,183,500
Jun 5, 2026	0.79	0.82	0.79	0.81	0.81	2.53%	1,076,400
Jun 4, 2026	0.79	0.80	0.77	0.79	0.79	0.64%	3,065,500
Jun 3, 2026	0.80	0.80	0.78	0.79	0.79	-1.26%	1,430,500
May 29, 2026	0.80	0.81	0.79	0.80	0.80	-0.63%	1,763,500
May 28, 2026	0.84	0.84	0.80	0.80	0.80	-4.19%	2,406,700
May 26, 2026	0.84	0.85	0.83	0.84	0.84	0.60%	1,022,100
May 25, 2026	0.86	0.86	0.83	0.83	0.83	-2.92%	3,037,800
May 22, 2026	0.85	0.88	0.85	0.86	0.86	1.79%	2,640,800
May 21, 2026	0.90	0.90	0.84	0.84	0.84	-6.15%	5,738,200
May 20, 2026	1.02	1.02	0.89	0.90	0.90	-18.64%	15,655,200
May 19, 2026	1.10	1.11	1.08	1.10	1.10	0.92%	1,131,100
May 18, 2026	1.06	1.11	1.06	1.09	1.09	2.83%	2,176,400
May 15, 2026	1.05	1.07	1.04	1.06	1.06	0.95%	1,456,900
May 14, 2026	1.07	1.07	1.03	1.05	1.05	-1.87%	1,603,000
May 13, 2026	1.05	1.08	1.04	1.07	1.07	1.90%	3,202,600
May 12, 2026	1.04	1.06	1.03	1.05	1.05	0.96%	1,117,100
May 11, 2026	1.04	1.06	1.04	1.04	1.04	-	632,700
May 8, 2026	1.07	1.07	1.03	1.04	1.04	-2.80%	1,634,800
May 7, 2026	1.10	1.11	1.05	1.07	1.07	-3.60%	3,820,800
May 6, 2026	1.08	1.11	1.06	1.11	1.11	2.78%	1,841,800