WCE Holdings Berhad (KLSE:WCEHB)
0.6550
0.00 (0.00%)
At close: Oct 27, 2025
WCE Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | - | 586,300 |
| Oct 24, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.77% | 215,500 |
| Oct 23, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 422,000 |
| Oct 22, 2025 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -3.03% | 4,322,200 |
| Oct 21, 2025 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -1.49% | 2,231,100 |
| Oct 17, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | - | 956,500 |
| Oct 16, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.74% | 338,200 |
| Oct 15, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 398,100 |
| Oct 14, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | - | 753,100 |
| Oct 13, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.74% | 519,100 |
| Oct 10, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | 0.74% | 760,000 |
| Oct 9, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | - | 638,600 |
| Oct 8, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 300,400 |
| Oct 7, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 503,700 |
| Oct 6, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.74% | 890,900 |
| Oct 3, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 803,900 |
| Oct 2, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | - | 456,800 |
| Oct 1, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.73% | 1,433,000 |
| Sep 30, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -0.72% | 769,800 |
| Sep 29, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 931,500 |
| Sep 26, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.72% | 507,900 |
| Sep 25, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | -0.71% | 635,300 |
| Sep 24, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | - | 195,600 |
| Sep 23, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | 0.72% | 958,000 |
| Sep 22, 2025 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | -0.71% | 1,294,000 |
| Sep 19, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | - | 219,500 |
| Sep 18, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | - | 292,600 |
| Sep 17, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | - | 341,900 |
| Sep 12, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | -0.71% | 275,900 |
| Sep 11, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 0.71% | 360,400 |
| Sep 10, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | 0.72% | 823,900 |
| Sep 9, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | -1.42% | 461,500 |
| Sep 8, 2025 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | 0.71% | 1,079,300 |
| Sep 4, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | 0.72% | 616,600 |
| Sep 3, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | - | 655,400 |
| Sep 2, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | - | 670,300 |
| Aug 29, 2025 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | -0.71% | 1,163,000 |
| Aug 28, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | - | 405,900 |
| Aug 27, 2025 | 0.68 | 0.71 | 0.68 | 0.70 | 0.70 | 6.87% | 3,572,000 |
| Aug 26, 2025 | 0.71 | 0.72 | 0.66 | 0.66 | 0.66 | -6.43% | 19,025,000 |
| Aug 25, 2025 | 0.71 | 0.72 | 0.70 | 0.70 | 0.70 | -1.41% | 1,450,500 |
| Aug 22, 2025 | 0.70 | 0.73 | 0.70 | 0.71 | 0.71 | 1.43% | 1,505,500 |
| Aug 21, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -1.41% | 1,772,200 |
| Aug 20, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -0.70% | 1,207,200 |
| Aug 19, 2025 | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -4.03% | 2,274,800 |
| Aug 18, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | - | 697,600 |
| Aug 15, 2025 | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | 0.68% | 758,800 |
| Aug 14, 2025 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | 0.68% | 978,300 |
| Aug 13, 2025 | 0.74 | 0.76 | 0.73 | 0.74 | 0.74 | - | 1,306,000 |
| Aug 12, 2025 | 0.76 | 0.77 | 0.73 | 0.74 | 0.74 | -2.65% | 1,455,500 |