KLSE:WENTEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.32	0.32	0.31	0.32	0.32	1.61%	2,820,300
Oct 23, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	2,622,700
Oct 22, 2025	0.32	0.32	0.31	0.32	0.32	-	1,903,600
Oct 21, 2025	0.32	0.32	0.31	0.32	0.32	1.61%	1,754,800
Oct 17, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	5,686,900
Oct 16, 2025	0.32	0.33	0.32	0.32	0.32	-	3,014,700
Oct 15, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	2,770,200
Oct 14, 2025	0.32	0.33	0.32	0.32	0.32	-1.56%	5,376,300
Oct 13, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	7,693,700
Oct 10, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	5,641,900
Oct 9, 2025	0.33	0.34	0.32	0.34	0.34	3.08%	9,990,500
Oct 8, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	6,876,900
Oct 7, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	6,822,100
Oct 6, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	4,254,900
Oct 3, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	6,835,500
Oct 2, 2025	0.34	0.35	0.33	0.34	0.34	-1.47%	11,046,800
Oct 1, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	6,447,800
Sep 30, 2025	0.35	0.35	0.33	0.33	0.33	-4.35%	7,252,100
Sep 29, 2025	0.36	0.36	0.34	0.35	0.35	-	11,508,300
Sep 26, 2025	0.36	0.36	0.35	0.35	0.35	-2.82%	11,826,600
Sep 25, 2025	0.34	0.36	0.34	0.36	0.36	4.41%	17,584,800
Sep 24, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	2,661,100
Sep 23, 2025	0.33	0.34	0.33	0.33	0.33	-	1,102,700
Sep 22, 2025	0.34	0.35	0.32	0.33	0.33	-1.49%	13,851,300
Sep 19, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	3,892,800
Sep 18, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	3,875,200
Sep 17, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	4,613,100
Sep 12, 2025	0.32	0.34	0.32	0.33	0.33	3.13%	10,904,900
Sep 11, 2025	0.32	0.32	0.32	0.32	0.32	-	1,344,800
Sep 10, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	326,600
Sep 9, 2025	0.32	0.32	0.32	0.32	0.32	-	606,500
Sep 8, 2025	0.31	0.32	0.31	0.32	0.32	3.28%	2,743,600
Sep 4, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	2,497,700
Sep 3, 2025	0.31	0.32	0.31	0.31	0.31	-	1,220,000
Sep 2, 2025	0.31	0.32	0.30	0.31	0.31	-	4,211,900
Aug 29, 2025	0.33	0.33	0.31	0.31	0.31	-6.06%	4,554,500
Aug 28, 2025	0.33	0.34	0.32	0.33	0.33	1.54%	5,963,900
Aug 27, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	3,188,900
Aug 26, 2025	0.33	0.33	0.32	0.33	0.33	1.54%	1,808,800
Aug 25, 2025	0.33	0.34	0.32	0.33	0.33	-1.52%	2,427,600
Aug 22, 2025	0.33	0.34	0.33	0.33	0.33	-	3,854,900
Aug 21, 2025	0.33	0.33	0.32	0.33	0.33	1.54%	1,988,100
Aug 20, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	1,091,300
Aug 19, 2025	0.33	0.33	0.32	0.33	0.33	1.54%	1,324,500
Aug 18, 2025	0.33	0.33	0.32	0.33	0.33	-	1,507,900
Aug 15, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	2,136,600
Aug 14, 2025	0.32	0.32	0.31	0.32	0.32	-	866,100
Aug 13, 2025	0.31	0.32	0.31	0.32	0.32	4.92%	814,700
Aug 12, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	780,900
Aug 11, 2025	0.30	0.31	0.30	0.31	0.31	3.33%	713,400