W T K Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	2,027,100
Apr 8, 2026	0.78	0.79	0.77	0.77	0.77	-0.65%	2,575,700
Apr 7, 2026	0.79	0.80	0.77	0.78	0.78	-1.90%	1,293,100
Apr 6, 2026	0.78	0.80	0.78	0.79	0.79	0.64%	2,006,100
Apr 3, 2026	0.79	0.79	0.78	0.79	0.79	-	3,191,900
Apr 2, 2026	0.77	0.79	0.77	0.79	0.79	1.29%	1,359,600
Apr 1, 2026	0.79	0.79	0.77	0.78	0.78	-1.27%	1,814,100
Mar 31, 2026	0.79	0.81	0.78	0.79	0.79	-	5,562,900
Mar 30, 2026	0.78	0.80	0.77	0.79	0.79	1.29%	3,730,500
Mar 27, 2026	0.78	0.78	0.77	0.78	0.78	-	1,872,000
Mar 26, 2026	0.77	0.78	0.76	0.78	0.78	0.65%	1,320,200
Mar 25, 2026	0.77	0.78	0.76	0.77	0.77	-0.65%	2,276,000
Mar 24, 2026	0.78	0.78	0.76	0.78	0.78	-0.64%	1,194,000
Mar 19, 2026	0.77	0.78	0.75	0.78	0.78	0.65%	2,847,700
Mar 18, 2026	0.78	0.79	0.77	0.78	0.78	-	2,101,300
Mar 17, 2026	0.77	0.78	0.77	0.78	0.78	0.65%	1,811,700
Mar 16, 2026	0.77	0.80	0.77	0.77	0.77	-	5,505,100
Mar 13, 2026	0.79	0.79	0.77	0.77	0.77	-1.28%	2,987,900
Mar 12, 2026	0.78	0.78	0.77	0.78	0.78	0.65%	1,265,300
Mar 11, 2026	0.79	0.79	0.77	0.78	0.78	-1.90%	2,605,000
Mar 10, 2026	0.79	0.81	0.78	0.79	0.79	0.64%	3,311,100
Mar 9, 2026	0.79	0.81	0.77	0.79	0.79	-1.26%	3,907,400
Mar 6, 2026	0.79	0.82	0.79	0.80	0.80	-0.63%	2,198,300
Mar 5, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	1,252,900
Mar 4, 2026	0.81	0.81	0.78	0.79	0.79	-2.47%	4,050,900
Mar 3, 2026	0.81	0.81	0.80	0.81	0.81	0.62%	2,098,400
Mar 2, 2026	0.79	0.82	0.78	0.81	0.81	-1.83%	2,954,400
Feb 27, 2026	0.86	0.86	0.80	0.82	0.82	-4.09%	6,061,600
Feb 26, 2026	0.84	0.88	0.84	0.86	0.86	1.79%	9,587,900
Feb 25, 2026	0.84	0.85	0.83	0.84	0.84	0.60%	4,696,700
Feb 24, 2026	0.81	0.84	0.81	0.84	0.84	1.83%	5,401,000
Feb 23, 2026	0.83	0.83	0.81	0.82	0.82	-	1,200,000
Feb 20, 2026	0.81	0.84	0.81	0.82	0.82	1.23%	4,610,400
Feb 19, 2026	0.82	0.82	0.81	0.81	0.81	-0.61%	1,362,700
Feb 16, 2026	0.81	0.82	0.80	0.82	0.82	0.62%	1,018,200
Feb 13, 2026	0.82	0.82	0.80	0.81	0.81	-1.22%	3,743,500
Feb 12, 2026	0.81	0.83	0.80	0.82	0.82	1.23%	2,223,000
Feb 11, 2026	0.81	0.83	0.80	0.81	0.81	-	3,112,400
Feb 10, 2026	0.83	0.83	0.80	0.81	0.81	-1.82%	7,188,400
Feb 9, 2026	0.79	0.83	0.78	0.83	0.83	5.77%	9,591,400
Feb 6, 2026	0.77	0.79	0.76	0.78	0.78	1.30%	1,494,700
Feb 5, 2026	0.80	0.80	0.76	0.77	0.77	-2.53%	5,773,200
Feb 4, 2026	0.76	0.82	0.76	0.79	0.79	4.64%	15,136,500
Feb 3, 2026	0.73	0.76	0.73	0.76	0.76	4.86%	4,543,200
Jan 30, 2026	0.73	0.74	0.72	0.72	0.72	-0.69%	1,796,600
Jan 29, 2026	0.70	0.73	0.70	0.73	0.73	3.57%	3,738,500
Jan 28, 2026	0.69	0.70	0.68	0.70	0.70	2.19%	1,352,600
Jan 27, 2026	0.69	0.70	0.68	0.69	0.69	-1.44%	1,550,500
Jan 26, 2026	0.69	0.70	0.68	0.70	0.70	0.72%	798,000
Jan 23, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	1,247,500