WaveFront Berhad (KLSE:WAVEFRNT)
Malaysia · Delayed Price · Currency is MYR 0.2050
-0.0050 (-2.38%)
At close: Nov 17, 2025
WaveFront Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 974,100 |
| Nov 14, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 3,276,400 |
| Nov 13, 2025 | 0.24 | 0.25 | 0.21 | 0.21 | 0.21 | -8.70% | 30,962,800 |
| Nov 12, 2025 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | 2.22% | 19,052,500 |
| Nov 11, 2025 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | 18.42% | 11,561,500 |
| Nov 10, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 3,089,300 |
| Nov 7, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 1,356,500 |
| Nov 6, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 2,195,000 |
| Nov 5, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -4.88% | 3,621,100 |
| Nov 4, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 2,569,500 |
| Nov 3, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 2,210,400 |
| Oct 31, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.27% | 4,000,300 |
| Oct 30, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 2,932,700 |
| Oct 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 2,776,000 |
| Oct 28, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 1,447,500 |
| 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 |