Watta Holding Berhad (KLSE:WATTA)
Malaysia · Delayed Price · Currency is MYR 0.4900
+0.0150 (3.16%)
At close: Aug 29, 2025
Watta Holding Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 3.16% | 193,800 |
| Aug 28, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 10.47% | 36,700 |
| Aug 27, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | - | 4,200 |
| Aug 26, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.18% | 41,000 |
| Aug 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.41% | 57,000 |
| Aug 22, 2025 | 0.43 | 0.46 | 0.43 | 0.44 | 0.44 | -4.35% | 188,200 |
| Aug 20, 2025 | 0.55 | 0.55 | 0.46 | 0.46 | 0.46 | -16.36% | 468,800 |
| Aug 19, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -8.33% | 25,900 |
| Aug 14, 2025 | 0.63 | 0.63 | 0.57 | 0.60 | 0.60 | -9.09% | 14,200 |
| Aug 11, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 1.54% | 12,000 |
| Aug 8, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 3.17% | 30,700 |
| Aug 7, 2025 | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | 3.28% | 145,700 |
| Aug 6, 2025 | 0.55 | 0.61 | 0.54 | 0.61 | 0.61 | 15.09% | 111,900 |
| Aug 5, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -11.67% | 1,200 |
| Aug 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 4.35% | 87,400 |
| Jul 29, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.88% | 100 |
| Jul 24, 2025 | 0.50 | 0.58 | 0.50 | 0.57 | 0.57 | 35.71% | 73,600 |
| Jul 23, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 100 |
| Jul 17, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 40,000 |
| Jul 14, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 7,300 |
| Jul 8, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.18% | 15,000 |
| Jul 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.19% | 5,000 |
| Jun 30, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | - | 10,000 |
| Jun 25, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 128,000 |
| Jun 20, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 100 |
| Jun 19, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 18,000 |
| Jun 16, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.33% | 20,000 |
| Jun 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 100 |
| Jun 9, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 47,400 |
| Jun 6, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 80,000 |
| Jun 5, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 80,000 |
| May 27, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -2.27% | 3,600 |
| May 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 10,000 |
| May 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -6.38% | 5,100 |
| May 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 10,000 |
| May 14, 2025 | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | 4.44% | 3,000 |
| May 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -4.26% | 3,600 |
| May 7, 2025 | 0.41 | 0.47 | 0.41 | 0.47 | 0.47 | -4.08% | 40,600 |
| May 2, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 4.26% | 118,400 |
| Apr 30, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 9.30% | 200 |
| Apr 8, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 21.13% | 51,700 |
| Apr 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.43% | 15,000 |
| Mar 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 10,000 |
| Mar 11, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -7.89% | 40,000 |
| Mar 6, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 10,000 |