WCT Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.85	0.85	0.83	0.83	0.83	-1.78%	5,114,200
Sep 25, 2025	0.85	0.86	0.84	0.85	0.85	-0.59%	6,975,800
Sep 24, 2025	0.83	0.86	0.83	0.85	0.85	2.41%	7,687,100
Sep 23, 2025	0.83	0.84	0.83	0.83	0.83	-	6,453,200
Sep 22, 2025	0.84	0.84	0.82	0.83	0.83	-1.19%	9,280,500
Sep 19, 2025	0.83	0.84	0.83	0.84	0.84	0.60%	8,969,500
Sep 18, 2025	0.84	0.85	0.83	0.84	0.84	-	6,662,300
Sep 17, 2025	0.83	0.85	0.83	0.84	0.84	0.60%	7,366,300
Sep 12, 2025	0.83	0.85	0.82	0.83	0.83	-	7,093,300
Sep 11, 2025	0.85	0.86	0.83	0.83	0.83	-2.35%	5,221,200
Sep 10, 2025	0.87	0.87	0.84	0.85	0.85	-2.30%	7,622,600
Sep 9, 2025	0.88	0.89	0.86	0.87	0.87	-1.14%	4,490,300
Sep 8, 2025	0.87	0.88	0.86	0.88	0.88	1.15%	1,844,500
Sep 4, 2025	0.89	0.91	0.86	0.87	0.87	-1.69%	9,750,800
Sep 3, 2025	0.86	0.89	0.86	0.89	0.89	2.31%	4,412,500
Sep 2, 2025	0.88	0.89	0.85	0.87	0.87	-1.14%	4,527,500
Aug 29, 2025	0.86	0.90	0.85	0.88	0.88	2.34%	16,712,800
Aug 28, 2025	0.84	0.87	0.83	0.86	0.86	2.40%	9,207,500
Aug 27, 2025	0.82	0.84	0.80	0.84	0.84	1.83%	10,434,500
Aug 26, 2025	0.82	0.83	0.81	0.82	0.82	-	5,203,200
Aug 25, 2025	0.85	0.85	0.82	0.82	0.82	-1.80%	5,826,500
Aug 22, 2025	0.84	0.85	0.82	0.84	0.84	-0.60%	5,921,700
Aug 21, 2025	0.84	0.86	0.83	0.84	0.84	0.60%	3,694,900
Aug 20, 2025	0.88	0.88	0.83	0.84	0.84	-4.02%	9,454,200
Aug 19, 2025	0.88	0.89	0.87	0.87	0.87	-1.14%	5,055,100
Aug 18, 2025	0.87	0.89	0.86	0.88	0.88	1.73%	6,234,000
Aug 15, 2025	0.88	0.90	0.87	0.87	0.87	-1.14%	12,344,400
Aug 14, 2025	0.87	0.88	0.86	0.88	0.88	1.74%	4,736,300
Aug 13, 2025	0.87	0.88	0.86	0.86	0.86	-1.15%	6,218,100
Aug 12, 2025	0.88	0.88	0.86	0.87	0.87	-	4,327,500
Aug 11, 2025	0.86	0.89	0.86	0.87	0.87	1.16%	7,128,300
Aug 8, 2025	0.87	0.87	0.85	0.86	0.86	-0.58%	6,048,000
Aug 7, 2025	0.85	0.88	0.84	0.87	0.87	1.76%	10,558,800
Aug 6, 2025	0.85	0.86	0.84	0.85	0.85	0.59%	5,846,000
Aug 5, 2025	0.86	0.86	0.84	0.85	0.85	0.60%	7,059,900
Aug 4, 2025	0.82	0.86	0.81	0.84	0.84	2.44%	17,905,600
Aug 1, 2025	0.79	0.84	0.79	0.82	0.82	4.46%	16,570,200
Jul 31, 2025	0.77	0.80	0.77	0.79	0.79	2.61%	4,206,800
Jul 30, 2025	0.79	0.79	0.77	0.77	0.77	-2.55%	5,647,600
Jul 29, 2025	0.79	0.80	0.78	0.79	0.79	-0.63%	6,009,100
Jul 28, 2025	0.77	0.81	0.77	0.79	0.79	3.27%	15,026,900
Jul 25, 2025	0.77	0.77	0.76	0.77	0.77	-0.65%	5,242,600
Jul 24, 2025	0.78	0.78	0.76	0.77	0.77	-	3,952,700
Jul 23, 2025	0.77	0.79	0.76	0.77	0.77	-	6,816,200
Jul 22, 2025	0.80	0.80	0.76	0.77	0.77	-2.53%	7,577,500
Jul 21, 2025	0.80	0.81	0.78	0.79	0.79	-1.25%	7,274,100
Jul 18, 2025	0.77	0.82	0.77	0.80	0.80	5.26%	18,569,100
Jul 17, 2025	0.75	0.78	0.75	0.76	0.76	1.33%	5,521,500
Jul 16, 2025	0.77	0.77	0.75	0.75	0.75	-3.23%	4,029,200
Jul 15, 2025	0.78	0.79	0.76	0.78	0.78	-	4,933,400