WCT Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	3,195,200
Feb 5, 2026	0.58	0.58	0.57	0.58	0.58	-	6,011,000
Feb 4, 2026	0.58	0.59	0.57	0.58	0.58	0.87%	4,671,700
Feb 3, 2026	0.59	0.60	0.57	0.58	0.58	-2.54%	3,384,600
Jan 30, 2026	0.58	0.59	0.58	0.59	0.59	2.61%	4,822,000
Jan 29, 2026	0.59	0.59	0.58	0.58	0.58	-1.71%	7,605,400
Jan 28, 2026	0.61	0.61	0.59	0.59	0.59	-3.31%	8,002,200
Jan 27, 2026	0.62	0.63	0.60	0.61	0.61	-0.82%	15,337,800
Jan 26, 2026	0.62	0.64	0.60	0.61	0.61	-0.81%	14,382,700
Jan 23, 2026	0.59	0.62	0.59	0.62	0.62	5.13%	8,536,200
Jan 22, 2026	0.61	0.61	0.58	0.59	0.59	-1.68%	10,659,600
Jan 21, 2026	0.60	0.61	0.59	0.60	0.60	-	4,141,800
Jan 20, 2026	0.61	0.61	0.60	0.60	0.60	-1.65%	1,363,900
Jan 19, 2026	0.62	0.62	0.60	0.61	0.61	-2.42%	3,758,600
Jan 16, 2026	0.63	0.63	0.62	0.62	0.62	-0.80%	2,002,800
Jan 15, 2026	0.63	0.64	0.62	0.63	0.63	-0.79%	2,779,500
Jan 14, 2026	0.63	0.64	0.62	0.63	0.63	0.80%	2,694,000
Jan 13, 2026	0.65	0.65	0.63	0.63	0.63	-2.34%	3,582,500
Jan 12, 2026	0.63	0.66	0.63	0.64	0.64	1.59%	8,909,800
Jan 9, 2026	0.65	0.65	0.63	0.63	0.63	-2.33%	3,652,400
Jan 8, 2026	0.60	0.65	0.60	0.65	0.65	7.50%	10,514,100
Jan 7, 2026	0.62	0.63	0.60	0.60	0.60	-3.23%	4,301,800
Jan 6, 2026	0.59	0.63	0.59	0.62	0.62	5.08%	8,736,900
Jan 5, 2026	0.58	0.60	0.58	0.59	0.59	2.61%	5,502,000
Jan 2, 2026	0.58	0.58	0.57	0.58	0.58	-0.86%	1,535,400
Dec 31, 2025	0.58	0.59	0.58	0.58	0.58	-	1,955,600
Dec 30, 2025	0.58	0.59	0.57	0.58	0.58	-	3,279,400
Dec 29, 2025	0.60	0.60	0.58	0.58	0.58	-2.52%	2,451,200
Dec 26, 2025	0.60	0.60	0.60	0.60	0.60	-	705,900
Dec 24, 2025	0.60	0.61	0.60	0.60	0.60	-	2,129,200
Dec 23, 2025	0.60	0.60	0.58	0.60	0.60	0.85%	2,049,600
Dec 22, 2025	0.60	0.60	0.59	0.59	0.59	-0.84%	517,000
Dec 19, 2025	0.60	0.61	0.59	0.60	0.60	-	1,087,400
Dec 18, 2025	0.61	0.61	0.59	0.60	0.60	-2.46%	2,245,300
Dec 17, 2025	0.57	0.62	0.57	0.61	0.61	6.09%	5,482,200
Dec 16, 2025	0.57	0.58	0.57	0.58	0.58	0.88%	1,277,400
Dec 15, 2025	0.58	0.58	0.57	0.57	0.57	-2.56%	3,927,500
Dec 12, 2025	0.57	0.59	0.57	0.59	0.59	2.63%	4,042,000
Dec 11, 2025	0.58	0.58	0.57	0.57	0.57	-0.87%	1,473,400
Dec 10, 2025	0.58	0.59	0.57	0.58	0.58	-0.86%	3,113,700
Dec 9, 2025	0.59	0.60	0.57	0.58	0.58	-0.85%	3,054,500
Dec 8, 2025	0.60	0.60	0.59	0.59	0.59	-2.50%	2,955,400
Dec 5, 2025	0.61	0.61	0.59	0.60	0.60	-0.83%	3,789,200
Dec 4, 2025	0.62	0.62	0.61	0.61	0.61	-0.82%	1,109,600
Dec 3, 2025	0.62	0.63	0.61	0.61	0.61	-1.61%	1,524,200
Dec 2, 2025	0.63	0.63	0.62	0.62	0.62	-0.80%	1,281,300
Dec 1, 2025	0.63	0.64	0.62	0.63	0.63	-	1,977,100
Nov 28, 2025	0.62	0.66	0.60	0.63	0.63	0.81%	10,413,800
Nov 27, 2025	0.66	0.66	0.62	0.62	0.62	-6.06%	6,508,600
Nov 26, 2025	0.68	0.68	0.66	0.66	0.66	-2.22%	3,783,100