WCT Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2025	0.78	0.79	0.77	0.78	0.78	-0.64%	3,771,400
Jul 11, 2025	0.78	0.80	0.77	0.78	0.78	0.65%	10,177,300
Jul 10, 2025	0.72	0.79	0.72	0.78	0.78	9.15%	24,399,600
Jul 9, 2025	0.68	0.72	0.68	0.71	0.71	4.41%	9,732,000
Jul 8, 2025	0.68	0.68	0.66	0.68	0.68	-	3,048,400
Jul 7, 2025	0.68	0.69	0.67	0.68	0.68	1.49%	7,880,000
Jul 4, 2025	0.67	0.68	0.66	0.67	0.67	0.75%	2,614,800
Jul 3, 2025	0.67	0.68	0.66	0.67	0.67	-	2,084,800
Jul 2, 2025	0.67	0.67	0.66	0.67	0.67	0.76%	3,730,800
Jul 1, 2025	0.63	0.67	0.63	0.66	0.66	4.76%	5,265,200
Jun 30, 2025	0.63	0.64	0.63	0.63	0.63	1.61%	1,931,300
Jun 26, 2025	0.61	0.63	0.61	0.62	0.62	2.48%	1,798,200
Jun 25, 2025	0.62	0.62	0.60	0.61	0.61	-1.63%	2,837,200
Jun 24, 2025	0.61	0.62	0.61	0.62	0.62	2.50%	1,803,400
Jun 23, 2025	0.59	0.61	0.58	0.60	0.60	-0.83%	3,926,600
Jun 20, 2025	0.63	0.63	0.60	0.61	0.61	-3.20%	5,047,900
Jun 19, 2025	0.63	0.63	0.62	0.63	0.63	-0.79%	2,369,700
Jun 18, 2025	0.64	0.64	0.63	0.63	0.63	-1.56%	3,014,700
Jun 17, 2025	0.64	0.64	0.63	0.64	0.64	0.79%	2,283,100
Jun 16, 2025	0.64	0.64	0.63	0.64	0.64	-0.78%	3,120,100
Jun 13, 2025	0.67	0.67	0.64	0.64	0.64	-3.76%	6,464,500