WCT Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	0.46	0.48	0.45	0.46	0.46	-1.09%	11,754,700
May 4, 2026	0.48	0.49	0.46	0.46	0.46	-3.16%	11,943,500
Apr 30, 2026	0.49	0.50	0.47	0.48	0.48	-4.04%	15,323,500
Apr 29, 2026	0.48	0.52	0.48	0.50	0.50	5.32%	61,399,800
Apr 28, 2026	0.43	0.48	0.43	0.47	0.47	10.59%	52,179,200
Apr 27, 2026	0.44	0.44	0.42	0.43	0.43	-2.30%	21,329,100
Apr 24, 2026	0.40	0.44	0.40	0.44	0.44	10.13%	13,205,900
Apr 23, 2026	0.40	0.41	0.40	0.40	0.40	-	5,277,300
Apr 22, 2026	0.40	0.41	0.39	0.40	0.40	-	5,070,900
Apr 21, 2026	0.40	0.41	0.39	0.40	0.40	1.28%	7,684,200
Apr 20, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	4,501,500
Apr 17, 2026	0.40	0.41	0.39	0.40	0.40	-	8,036,300
Apr 16, 2026	0.37	0.40	0.37	0.40	0.40	8.22%	12,998,500
Apr 15, 2026	0.38	0.38	0.37	0.37	0.37	-1.35%	9,884,100
Apr 14, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	4,679,400
Apr 13, 2026	0.37	0.38	0.37	0.38	0.38	-1.32%	5,554,900
Apr 10, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	2,550,200
Apr 9, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	4,419,900
Apr 8, 2026	0.38	0.39	0.38	0.38	0.38	2.70%	15,724,400
Apr 7, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	2,710,900
Apr 6, 2026	0.36	0.38	0.36	0.38	0.38	2.74%	4,375,600
Apr 3, 2026	0.36	0.37	0.36	0.37	0.37	2.82%	5,098,100
Apr 2, 2026	0.37	0.37	0.35	0.36	0.36	-4.05%	9,994,200
Apr 1, 2026	0.37	0.38	0.36	0.37	0.37	2.78%	16,867,500
Mar 31, 2026	0.36	0.37	0.36	0.36	0.36	-	5,870,900
Mar 30, 2026	0.38	0.38	0.36	0.36	0.36	-6.49%	11,608,700
Mar 27, 2026	0.39	0.39	0.38	0.39	0.39	-	7,732,200
Mar 26, 2026	0.40	0.40	0.39	0.39	0.39	-4.94%	5,644,500
Mar 25, 2026	0.40	0.41	0.40	0.41	0.41	2.53%	11,588,200
Mar 24, 2026	0.42	0.42	0.39	0.40	0.40	-5.95%	7,283,400
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