W T K Holdings Berhad (KLSE:WTK)
Malaysia · Delayed Price · Currency is MYR 0.4550
0.00 (0.00%)
At close: Sep 4, 2025
W T K Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.46 | 0.50 | 0.46 | 0.49 | 0.49 | 7.69% | 2,674,300 |
| Sep 4, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 672,400 |
| Sep 3, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 373,300 |
| Sep 2, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 2.27% | 1,770,000 |
| Aug 29, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 2.33% | 406,400 |
| Aug 28, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 1.18% | 117,800 |
| Aug 27, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -1.16% | 134,300 |
| Aug 26, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 4.88% | 727,000 |
| Aug 25, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.20% | 282,000 |
| Aug 22, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 2.47% | 331,900 |
| Aug 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 76,000 |
| Aug 20, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 34,800 |
| Aug 19, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.22% | 31,000 |
| Aug 18, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.23% | 23,800 |
| Aug 15, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.22% | 102,400 |
| Aug 14, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.20% | 11,600 |
| Aug 13, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 2.47% | 340,300 |
| Aug 12, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 57,300 |
| Aug 11, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -1.22% | 67,500 |
| Aug 8, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 238,000 |
| Aug 7, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.23% | 97,000 |
| Aug 6, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.22% | 100,000 |
| Aug 5, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.23% | 912,300 |
| Aug 1, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.22% | 38,000 |
| Jul 31, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 245,000 |
| Jul 29, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.38% | 62,300 |
| Jul 28, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.20% | 238,000 |
| Jul 25, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 2.47% | 21,400 |
| Jul 24, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 126,600 |
| Jul 23, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 88,000 |
| Jul 22, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 78,700 |
| Jul 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 10,600 |
| Jul 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 42,500 |
| Jul 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 203,100 |
| Jul 16, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | - | 79,500 |
| Jul 15, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.47% | 13,900 |
| Jul 14, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -2.41% | 35,100 |
| Jul 11, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.41 | 1.22% | 211,900 |
| Jul 10, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.40 | 1.23% | 95,000 |
| Jul 9, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | -1.22% | 43,100 |
| Jul 8, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | - | 66,900 |
| Jul 4, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.40 | -1.20% | 39,600 |
| Jul 3, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.41 | 2.47% | 44,500 |
| Jul 2, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.40 | 1.25% | 142,300 |
| Jul 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | - | 300 |
| Jun 30, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.39 | -1.23% | 30,200 |
| Jun 26, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | 1.25% | 32,000 |
| Jun 25, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.39 | -1.23% | 15,000 |
| Jun 24, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.40 | 1.25% | 192,000 |
| Jun 23, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.39 | -2.44% | 331,400 |