WCT Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.43	0.43	0.41	0.42	0.42	-2.33%	10,971,200
Mar 18, 2026	0.43	0.44	0.43	0.43	0.43	-	7,044,600
Mar 17, 2026	0.43	0.45	0.43	0.43	0.43	-1.15%	4,810,400
Mar 16, 2026	0.44	0.44	0.43	0.44	0.44	1.16%	3,223,600
Mar 13, 2026	0.44	0.47	0.43	0.43	0.43	-4.44%	9,273,300
Mar 12, 2026	0.45	0.46	0.44	0.45	0.45	-1.10%	5,508,900
Mar 11, 2026	0.45	0.46	0.44	0.46	0.46	1.11%	7,236,500
Mar 10, 2026	0.45	0.46	0.43	0.45	0.45	2.27%	10,577,400
Mar 9, 2026	0.48	0.48	0.43	0.44	0.44	-10.20%	9,273,100
Mar 6, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	2,790,900
Mar 5, 2026	0.51	0.51	0.50	0.50	0.50	-1.00%	3,213,000
Mar 4, 2026	0.52	0.52	0.50	0.50	0.50	-2.91%	3,379,200
Mar 3, 2026	0.52	0.53	0.51	0.52	0.52	-	1,400,400
Mar 2, 2026	0.53	0.54	0.51	0.52	0.52	-4.63%	2,959,100
Feb 27, 2026	0.54	0.55	0.52	0.54	0.54	-	6,523,100
Feb 26, 2026	0.54	0.55	0.54	0.54	0.54	-0.92%	2,591,600
Feb 25, 2026	0.56	0.56	0.54	0.55	0.55	-1.80%	2,811,900
Feb 24, 2026	0.56	0.56	0.55	0.56	0.56	-1.77%	4,006,600
Feb 23, 2026	0.56	0.57	0.55	0.57	0.57	1.80%	2,483,300
Feb 20, 2026	0.56	0.57	0.55	0.56	0.56	-0.89%	2,657,100
Feb 19, 2026	0.56	0.57	0.56	0.56	0.56	0.90%	3,636,500
Feb 16, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	1,511,500
Feb 13, 2026	0.56	0.56	0.55	0.55	0.55	-0.90%	3,313,100
Feb 12, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	5,622,700
Feb 11, 2026	0.55	0.56	0.55	0.55	0.55	0.92%	5,253,400
Feb 10, 2026	0.56	0.57	0.54	0.55	0.55	-1.80%	9,767,400
Feb 9, 2026	0.58	0.58	0.56	0.56	0.56	-2.63%	4,837,700
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