W T K Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	0.70	0.71	0.69	0.70	0.70	-0.71%	1,783,800
Jan 21, 2026	0.69	0.71	0.69	0.71	0.71	2.17%	2,499,700
Jan 20, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	2,612,000
Jan 19, 2026	0.72	0.72	0.70	0.70	0.70	-2.78%	3,484,500
Jan 16, 2026	0.71	0.72	0.71	0.72	0.72	1.41%	2,612,400
Jan 15, 2026	0.75	0.75	0.71	0.71	0.71	-5.33%	4,996,100
Jan 14, 2026	0.76	0.76	0.74	0.75	0.75	-0.66%	4,338,800
Jan 13, 2026	0.75	0.76	0.74	0.76	0.76	1.34%	3,774,000
Jan 12, 2026	0.74	0.76	0.73	0.75	0.75	1.36%	4,595,100
Jan 9, 2026	0.74	0.74	0.73	0.74	0.74	-0.68%	970,900
Jan 8, 2026	0.75	0.76	0.74	0.74	0.74	-1.33%	1,617,900
Jan 7, 2026	0.74	0.76	0.73	0.75	0.75	2.04%	5,414,700
Jan 6, 2026	0.74	0.75	0.72	0.74	0.74	-	1,841,300
Jan 5, 2026	0.71	0.74	0.70	0.74	0.74	4.26%	4,320,400
Jan 2, 2026	0.70	0.71	0.68	0.71	0.71	-	1,362,500
Dec 31, 2025	0.72	0.74	0.70	0.71	0.71	-0.70%	4,836,000
Dec 30, 2025	0.70	0.72	0.70	0.71	0.71	2.16%	4,587,700
Dec 29, 2025	0.67	0.70	0.66	0.70	0.70	3.73%	1,809,100
Dec 26, 2025	0.68	0.69	0.67	0.67	0.67	-1.47%	826,400
Dec 24, 2025	0.70	0.70	0.68	0.68	0.68	-2.16%	1,577,700
Dec 23, 2025	0.68	0.70	0.67	0.70	0.70	2.96%	980,200
Dec 22, 2025	0.68	0.69	0.67	0.68	0.68	-	490,800
Dec 19, 2025	0.71	0.71	0.67	0.68	0.68	-4.26%	1,898,000
Dec 18, 2025	0.67	0.71	0.67	0.71	0.71	5.22%	1,148,300
Dec 17, 2025	0.66	0.68	0.66	0.67	0.67	1.52%	982,000
Dec 16, 2025	0.66	0.67	0.66	0.66	0.66	-1.49%	492,100
Dec 15, 2025	0.67	0.68	0.66	0.67	0.67	-0.74%	658,400
Dec 12, 2025	0.67	0.68	0.67	0.68	0.68	0.75%	696,300