Wasco Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.78	0.78	0.73	0.74	0.74	-3.29%	1,858,800
Sep 18, 2026	0.80	0.81	0.78	0.79	0.76	-0.63%	2,824,300
Sep 17, 2026	0.82	0.82	0.80	0.80	0.76	-3.05%	2,342,000
Sep 15, 2026	0.82	0.83	0.81	0.82	0.79	-1.20%	603,000
Sep 14, 2026	0.84	0.85	0.82	0.83	0.80	-1.19%	1,286,300
Sep 11, 2026	0.82	0.85	0.82	0.84	0.81	1.82%	1,506,600
Sep 10, 2026	0.83	0.83	0.81	0.83	0.79	0.61%	1,356,000
Sep 9, 2026	0.83	0.83	0.81	0.82	0.79	-0.61%	2,384,100
Sep 8, 2026	0.84	0.85	0.83	0.83	0.79	-1.79%	1,202,400
Sep 7, 2026	0.84	0.85	0.83	0.84	0.81	1.82%	1,330,000
Sep 4, 2026	0.82	0.84	0.82	0.83	0.79	0.61%	2,657,700
Sep 3, 2026	0.82	0.83	0.80	0.82	0.79	0.61%	1,699,700
Sep 2, 2026	0.86	0.86	0.80	0.82	0.78	-4.12%	2,863,400
Sep 1, 2026	0.77	0.85	0.77	0.85	0.82	11.84%	6,563,000
Aug 28, 2026	0.76	0.77	0.75	0.76	0.73	0.66%	2,554,100
Aug 27, 2026	0.71	0.76	0.71	0.76	0.73	7.09%	1,621,100
Aug 26, 2026	0.71	0.72	0.70	0.71	0.68	-0.70%	353,200
Aug 24, 2026	0.71	0.72	0.70	0.71	0.68	1.43%	443,200
Aug 21, 2026	0.72	0.72	0.70	0.70	0.67	-2.10%	851,200
Aug 20, 2026	0.72	0.72	0.72	0.72	0.69	-	595,200
Aug 19, 2026	0.71	0.72	0.71	0.72	0.69	-	567,100
Aug 18, 2026	0.70	0.72	0.70	0.72	0.69	2.14%	1,129,800
Aug 17, 2026	0.71	0.71	0.70	0.70	0.67	-0.71%	419,400
Aug 14, 2026	0.71	0.71	0.70	0.71	0.68	-0.70%	606,600
Aug 13, 2026	0.73	0.73	0.71	0.71	0.68	-2.74%	779,100
Aug 12, 2026	0.70	0.74	0.70	0.73	0.70	5.80%	1,853,000
Aug 11, 2026	0.69	0.70	0.69	0.69	0.66	-	847,600
Aug 10, 2026	0.68	0.70	0.68	0.69	0.66	1.47%	640,200
Aug 7, 2026	0.69	0.70	0.68	0.68	0.65	-1.45%	1,757,400
Aug 6, 2026	0.69	0.70	0.69	0.69	0.66	-0.72%	744,600
Aug 5, 2026	0.70	0.70	0.69	0.70	0.67	0.72%	909,900
Aug 4, 2026	0.70	0.71	0.69	0.69	0.66	-1.43%	1,457,600
Aug 3, 2026	0.71	0.71	0.70	0.70	0.67	-0.71%	1,074,500
Jul 31, 2026	0.71	0.71	0.70	0.71	0.68	-0.70%	358,000
Jul 30, 2026	0.70	0.71	0.70	0.71	0.68	-	631,900
Jul 29, 2026	0.71	0.71	0.70	0.71	0.68	0.71%	1,346,300
Jul 28, 2026	0.72	0.72	0.71	0.71	0.68	-1.40%	972,900
Jul 27, 2026	0.72	0.72	0.71	0.72	0.69	0.70%	763,100
Jul 24, 2026	0.73	0.73	0.71	0.71	0.68	-0.70%	402,800
Jul 23, 2026	0.72	0.72	0.71	0.72	0.69	0.70%	815,100
Jul 22, 2026	0.71	0.72	0.71	0.71	0.68	-	762,800
Jul 21, 2026	0.73	0.73	0.71	0.71	0.68	-2.74%	1,939,900
Jul 20, 2026	0.74	0.75	0.73	0.73	0.70	-1.35%	904,400
Jul 17, 2026	0.74	0.76	0.74	0.74	0.71	0.68%	369,400
Jul 16, 2026	0.76	0.76	0.73	0.74	0.71	-1.34%	1,176,600
Jul 15, 2026	0.77	0.78	0.75	0.75	0.72	-3.25%	1,274,300
Jul 14, 2026	0.78	0.78	0.76	0.77	0.74	-1.28%	734,000
Jul 13, 2026	0.76	0.79	0.76	0.78	0.75	3.31%	521,600
Jul 10, 2026	0.76	0.77	0.75	0.76	0.73	0.67%	647,800
Jul 9, 2026	0.75	0.76	0.74	0.75	0.72	1.35%	714,200