WCT Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	0.68	0.68	0.67	0.68	0.68	-	1,667,400
Nov 24, 2025	0.68	0.69	0.67	0.68	0.68	-0.74%	1,692,300
Nov 21, 2025	0.70	0.70	0.68	0.68	0.68	-2.16%	776,600
Nov 20, 2025	0.69	0.70	0.69	0.70	0.70	0.72%	1,204,600
Nov 19, 2025	0.68	0.69	0.68	0.69	0.69	0.73%	567,500
Nov 18, 2025	0.70	0.70	0.68	0.69	0.69	-2.14%	1,179,800
Nov 17, 2025	0.69	0.71	0.69	0.70	0.70	1.45%	2,265,800
Nov 14, 2025	0.70	0.70	0.69	0.69	0.69	-2.13%	2,510,900
Nov 13, 2025	0.70	0.72	0.70	0.71	0.71	0.71%	3,039,100
Nov 12, 2025	0.72	0.72	0.70	0.70	0.70	-2.10%	457,900
Nov 11, 2025	0.71	0.72	0.71	0.72	0.72	0.70%	767,400
Nov 10, 2025	0.71	0.72	0.70	0.71	0.71	-	951,500
Nov 7, 2025	0.71	0.72	0.70	0.71	0.71	-0.70%	1,383,000
Nov 6, 2025	0.73	0.73	0.71	0.72	0.72	-0.69%	842,400