WCT Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.42	0.43	0.42	0.42	0.42	2.44%	13,531,300
Aug 7, 2026	0.41	0.42	0.41	0.41	0.41	-	10,471,600
Aug 6, 2026	0.40	0.42	0.40	0.41	0.41	2.50%	9,641,800
Aug 5, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	6,632,300
Aug 4, 2026	0.41	0.41	0.41	0.41	0.41	-	2,349,100
Aug 3, 2026	0.40	0.41	0.40	0.41	0.41	2.53%	5,230,600
Jul 31, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	2,863,800
Jul 30, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	4,837,300
Jul 29, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	3,040,000
Jul 28, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	3,159,700
Jul 27, 2026	0.40	0.40	0.39	0.40	0.40	-	3,803,000
Jul 24, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	2,477,200
Jul 23, 2026	0.40	0.41	0.40	0.40	0.40	1.27%	2,586,300
Jul 22, 2026	0.41	0.41	0.39	0.40	0.40	-2.47%	10,709,400
Jul 21, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	3,566,400
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