W T K Holdings Berhad (KLSE:WTK)
Malaysia · Delayed Price · Currency is MYR 0.6400
+0.0150 (2.40%)
At close: Oct 27, 2025
W T K Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -2.34% | 474,300 |
| Oct 27, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 2.40% | 1,553,600 |
| Oct 24, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.57% | 1,236,300 |
| Oct 23, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | - | 558,400 |
| Oct 22, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 1,096,300 |
| Oct 21, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 1.60% | 972,700 |
| Oct 17, 2025 | 0.64 | 0.65 | 0.62 | 0.63 | 0.63 | -1.57% | 2,158,000 |
| Oct 16, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | - | 1,970,500 |
| Oct 15, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 1,129,600 |
| Oct 14, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 1.60% | 2,116,200 |
| Oct 13, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -1.57% | 1,206,100 |
| Oct 10, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 1.60% | 1,326,900 |
| Oct 9, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 1,552,400 |
| Oct 8, 2025 | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | 2.46% | 4,074,700 |
| Oct 7, 2025 | 0.59 | 0.62 | 0.59 | 0.61 | 0.61 | 3.39% | 2,602,600 |
| Oct 6, 2025 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | 1.72% | 2,063,700 |
| Oct 3, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | - | 1,313,700 |
| Oct 2, 2025 | 0.57 | 0.60 | 0.57 | 0.58 | 0.58 | 0.87% | 2,293,900 |
| Oct 1, 2025 | 0.56 | 0.58 | 0.55 | 0.58 | 0.58 | 5.50% | 1,426,900 |
| Sep 30, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -4.39% | 4,034,000 |
| Sep 29, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -4.20% | 3,280,800 |
| Sep 26, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | - | 2,840,000 |
| Sep 25, 2025 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | 1.71% | 4,454,500 |
| Sep 24, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 2.63% | 2,598,900 |
| Sep 23, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.87% | 1,445,400 |
| Sep 22, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | 6.48% | 4,843,300 |
| Sep 19, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 2.86% | 3,109,800 |
| Sep 18, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 2.94% | 1,976,200 |
| Sep 17, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 1,556,500 |
| Sep 12, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 1,533,500 |
| Sep 11, 2025 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | 1.01% | 994,800 |
| Sep 10, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 1,732,200 |
| Sep 9, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 2,154,000 |
| 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 |