WCT Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	9,524,100
Oct 29, 2026	0.29	0.29	0.28	0.28	0.28	-	8,774,800
Oct 28, 2026	0.30	0.31	0.28	0.28	0.28	-6.67%	14,649,600
Oct 27, 2026	0.30	0.31	0.29	0.30	0.30	-	5,414,500
Oct 26, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	4,954,100
Oct 23, 2026	0.29	0.31	0.29	0.30	0.30	1.72%	5,629,000
Oct 22, 2026	0.28	0.30	0.28	0.29	0.29	3.57%	6,991,300
Oct 21, 2026	0.27	0.29	0.27	0.28	0.28	5.66%	5,308,600
Oct 20, 2026	0.28	0.28	0.27	0.27	0.27	-5.36%	10,154,700
Oct 19, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	5,218,000
Oct 16, 2026	0.29	0.30	0.28	0.29	0.29	1.79%	6,867,400
Oct 15, 2026	0.31	0.31	0.28	0.28	0.28	-9.68%	21,710,300
Oct 14, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	8,373,100
Oct 13, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	5,410,000
Oct 12, 2026	0.35	0.35	0.32	0.32	0.32	-7.25%	8,725,000
Oct 9, 2026	0.35	0.35	0.34	0.35	0.35	1.47%	13,775,100
Oct 8, 2026	0.35	0.36	0.34	0.34	0.34	-1.45%	4,870,200
Oct 7, 2026	0.36	0.36	0.35	0.35	0.35	-2.82%	6,163,300
Oct 6, 2026	0.36	0.37	0.36	0.36	0.36	-2.74%	2,757,700
Oct 5, 2026	0.37	0.37	0.36	0.37	0.37	-	1,861,000
Oct 2, 2026	0.36	0.37	0.36	0.37	0.37	2.82%	3,563,900
Oct 1, 2026	0.37	0.37	0.36	0.36	0.36	-2.74%	3,696,300
Sep 30, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	2,380,200
Sep 29, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	2,335,500
Sep 28, 2026	0.37	0.37	0.36	0.37	0.37	-	6,032,900
Sep 25, 2026	0.37	0.38	0.37	0.37	0.37	1.37%	1,334,600
Sep 24, 2026	0.37	0.37	0.36	0.37	0.37	-2.67%	4,387,400
Sep 23, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	1,525,100
Sep 22, 2026	0.37	0.38	0.37	0.37	0.37	2.78%	6,017,200
Sep 21, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	8,840,500
Sep 18, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	4,861,700
Sep 17, 2026	0.37	0.38	0.37	0.37	0.37	-	3,800,100
Sep 15, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	8,012,500
Sep 14, 2026	0.39	0.39	0.38	0.38	0.38	-1.32%	3,308,800
Sep 11, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	850,300
Sep 10, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	2,888,600
Sep 9, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	1,960,000
Sep 8, 2026	0.38	0.39	0.38	0.39	0.39	-	3,825,200
Sep 7, 2026	0.39	0.39	0.38	0.39	0.39	-	7,384,500
Sep 4, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	2,750,800
Sep 3, 2026	0.39	0.40	0.39	0.39	0.39	1.30%	6,595,000
Sep 2, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	5,508,000
Sep 1, 2026	0.40	0.40	0.39	0.39	0.39	-	7,997,300
Aug 28, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	6,844,800
Aug 27, 2026	0.41	0.41	0.40	0.40	0.40	-2.47%	7,724,100
Aug 26, 2026	0.40	0.41	0.40	0.41	0.41	2.53%	2,710,800
Aug 24, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	2,608,900
Aug 21, 2026	0.40	0.40	0.39	0.40	0.40	-	3,232,200
Aug 20, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	3,152,600
Aug 19, 2026	0.39	0.40	0.39	0.39	0.39	-	5,138,800