WaveFront Berhad (KLSE:WAVEFRNT)
Malaysia · Delayed Price · Currency is MYR 0.2350
+0.0050 (2.17%)
At close: Oct 27, 2025
WaveFront Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 1,154,200 |
| Oct 24, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 1,977,900 |
| Oct 23, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 985,500 |
| Oct 22, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 463,200 |
| Oct 21, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 1,700,000 |
| Oct 17, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 2,510,500 |
| Oct 16, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 2,279,900 |
| Oct 15, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 1,251,400 |
| Oct 14, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 3,128,300 |
| Oct 13, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 1,533,500 |
| Oct 10, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,126,700 |
| Oct 9, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 581,900 |
| Oct 8, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,005,500 |
| Oct 7, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 417,900 |
| Oct 6, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,551,600 |
| Oct 3, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 1,624,800 |
| Oct 2, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 4.00% | 4,308,000 |
| Oct 1, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 327,700 |
| Sep 30, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,617,600 |
| Sep 29, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 2,774,700 |
| Sep 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2,236,800 |
| Sep 25, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 3,475,100 |
| Sep 24, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 2,633,900 |
| Sep 23, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 2,343,200 |
| Sep 22, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 3,727,400 |
| Sep 19, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -7.27% | 15,916,600 |
| Sep 18, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 10.00% | 13,474,000 |
| Sep 17, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 1,969,000 |
| Sep 12, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.92% | 1,119,300 |
| Sep 11, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 2,956,700 |
| Sep 10, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 596,500 |
| Sep 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 558,800 |
| Sep 8, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 878,700 |
| Sep 4, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 275,300 |
| Sep 3, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 2,375,800 |
| Sep 2, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,109,600 |
| Aug 29, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,194,600 |
| Aug 28, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 1,502,900 |
| Aug 27, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.08% | 1,271,100 |
| Aug 26, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 1,237,800 |
| Aug 25, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,626,800 |
| Aug 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 821,800 |
| Aug 21, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,616,900 |
| Aug 20, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 2,649,600 |
| Aug 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 1,465,700 |
| Aug 18, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 972,700 |
| Aug 15, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 505,600 |
| Aug 14, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,952,700 |
| Aug 13, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 2,352,500 |
| Aug 12, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 250,600 |