WCT Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	2,239,200
Jul 17, 2026	0.40	0.40	0.40	0.40	0.40	-2.47%	7,728,700
Jul 16, 2026	0.41	0.41	0.40	0.41	0.41	-1.22%	10,334,300
Jul 15, 2026	0.40	0.41	0.40	0.41	0.41	-	5,770,100
Jul 14, 2026	0.41	0.41	0.40	0.41	0.41	-	8,941,300
Jul 13, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	7,109,300
Jul 10, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	8,416,000
Jul 9, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	2,938,900
Jul 8, 2026	0.42	0.43	0.42	0.42	0.42	-1.19%	5,714,500
Jul 7, 2026	0.43	0.44	0.42	0.42	0.42	-1.18%	25,515,900
Jul 6, 2026	0.42	0.43	0.41	0.43	0.43	3.66%	14,972,500
Jul 3, 2026	0.40	0.42	0.40	0.41	0.41	1.23%	3,524,200
Jul 2, 2026	0.41	0.42	0.40	0.41	0.41	-1.22%	5,998,700
Jul 1, 2026	0.42	0.42	0.41	0.41	0.41	-	6,608,700
Jun 30, 2026	0.41	0.42	0.41	0.41	0.41	1.23%	4,541,400
Jun 29, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	6,169,200
Jun 26, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	6,097,800
Jun 25, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	6,081,400
Jun 24, 2026	0.41	0.43	0.41	0.42	0.42	1.22%	6,031,100
Jun 23, 2026	0.44	0.44	0.41	0.41	0.41	-4.65%	8,327,800
Jun 22, 2026	0.43	0.44	0.43	0.43	0.43	1.18%	15,555,300
Jun 19, 2026	0.41	0.43	0.41	0.43	0.43	6.25%	18,886,300
Jun 18, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	16,297,800
Jun 16, 2026	0.41	0.41	0.40	0.41	0.41	-	16,323,700
Jun 15, 2026	0.40	0.42	0.40	0.41	0.41	5.13%	18,940,600
Jun 12, 2026	0.40	0.41	0.39	0.39	0.39	-1.27%	11,564,300
Jun 11, 2026	0.40	0.40	0.39	0.40	0.40	-2.47%	9,291,100
Jun 10, 2026	0.40	0.41	0.39	0.41	0.41	-	13,378,800
Jun 9, 2026	0.41	0.42	0.40	0.41	0.41	-1.22%	10,204,500
Jun 8, 2026	0.41	0.42	0.40	0.41	0.41	-2.38%	11,487,800
Jun 5, 2026	0.42	0.43	0.41	0.42	0.42	-	5,582,600
Jun 4, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	4,608,000
Jun 3, 2026	0.44	0.44	0.42	0.43	0.43	-1.16%	5,241,800
May 29, 2026	0.43	0.44	0.43	0.43	0.43	1.18%	5,146,600
May 28, 2026	0.44	0.45	0.42	0.43	0.43	-3.41%	15,681,100
May 26, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	5,502,800
May 25, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	6,884,200
May 22, 2026	0.45	0.46	0.44	0.46	0.46	1.11%	7,024,300
May 21, 2026	0.44	0.46	0.43	0.45	0.45	2.27%	13,462,400
May 20, 2026	0.50	0.50	0.44	0.44	0.44	-11.11%	36,771,900
May 19, 2026	0.51	0.51	0.50	0.50	0.50	-	12,522,000
May 18, 2026	0.49	0.50	0.48	0.50	0.50	1.02%	10,218,100
May 15, 2026	0.51	0.51	0.48	0.49	0.49	-2.00%	17,431,100
May 14, 2026	0.52	0.52	0.49	0.50	0.50	-2.91%	27,348,000
May 13, 2026	0.49	0.55	0.49	0.52	0.52	7.29%	94,436,600
May 12, 2026	0.48	0.49	0.48	0.48	0.48	1.05%	11,054,100
May 11, 2026	0.47	0.49	0.46	0.48	0.48	2.15%	23,529,400
May 8, 2026	0.46	0.47	0.45	0.47	0.47	1.09%	9,108,500
May 7, 2026	0.48	0.48	0.46	0.46	0.46	-1.08%	13,665,600
May 6, 2026	0.46	0.47	0.46	0.47	0.47	2.20%	24,870,400