W T K Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	1.14	1.15	1.04	1.09	1.09	-4.39%	6,944,200
Aug 27, 2026	1.12	1.15	1.12	1.14	1.14	2.70%	2,670,300
Aug 26, 2026	1.13	1.13	1.10	1.11	1.11	-0.89%	1,118,700
Aug 24, 2026	1.10	1.15	1.09	1.12	1.12	1.82%	4,583,100
Aug 21, 2026	1.05	1.10	1.03	1.10	1.10	4.76%	3,684,000
Aug 20, 2026	1.08	1.08	1.04	1.05	1.05	-2.78%	1,246,400
Aug 19, 2026	1.05	1.08	1.03	1.08	1.08	2.86%	2,067,800
Aug 18, 2026	1.06	1.08	1.03	1.05	1.05	-0.94%	2,071,600
Aug 17, 2026	1.05	1.07	1.04	1.06	1.06	3.92%	3,447,100
Aug 14, 2026	0.98	1.04	0.98	1.02	1.02	4.08%	6,029,800
Aug 13, 2026	0.98	0.98	0.96	0.98	0.98	-	1,710,200
Aug 12, 2026	0.97	0.98	0.96	0.98	0.98	1.55%	3,491,100
Aug 11, 2026	0.92	0.97	0.91	0.97	0.97	6.04%	5,687,400
Aug 10, 2026	0.90	0.91	0.89	0.91	0.91	1.68%	1,297,500
Aug 7, 2026	0.90	0.90	0.88	0.90	0.90	-0.56%	1,369,700
Aug 6, 2026	0.89	0.91	0.89	0.90	0.90	1.12%	1,109,100
Aug 5, 2026	0.91	0.91	0.89	0.89	0.89	-1.66%	977,300
Aug 4, 2026	0.89	0.91	0.89	0.91	0.91	1.69%	1,078,100
Aug 3, 2026	0.89	0.90	0.87	0.89	0.89	-	2,104,700
Jul 31, 2026	0.92	0.92	0.89	0.89	0.89	-2.73%	1,640,700
Jul 30, 2026	0.91	0.92	0.90	0.92	0.92	-0.54%	685,500
Jul 29, 2026	0.90	0.92	0.90	0.92	0.92	2.22%	1,208,800
Jul 28, 2026	0.92	0.92	0.90	0.90	0.90	-2.70%	1,927,100
Jul 27, 2026	0.94	0.94	0.91	0.93	0.93	-1.60%	1,852,500
Jul 24, 2026	0.90	0.94	0.89	0.94	0.94	5.03%	4,681,100
Jul 23, 2026	0.90	0.90	0.88	0.90	0.90	-	2,289,200
Jul 22, 2026	0.84	0.90	0.83	0.90	0.90	8.48%	7,814,300
Jul 21, 2026	0.81	0.83	0.80	0.83	0.83	2.48%	2,681,700
Jul 20, 2026	0.81	0.81	0.80	0.81	0.81	0.63%	791,200
Jul 17, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	1,322,200
Jul 16, 2026	0.82	0.82	0.81	0.81	0.81	-1.22%	424,500
Jul 15, 2026	0.82	0.82	0.81	0.82	0.82	0.61%	695,700
Jul 14, 2026	0.83	0.83	0.80	0.82	0.82	0.62%	1,843,700
Jul 13, 2026	0.81	0.84	0.81	0.83	0.81	1.85%	2,003,900
Jul 10, 2026	0.82	0.82	0.81	0.81	0.80	-1.22%	1,641,800
Jul 9, 2026	0.83	0.83	0.81	0.82	0.81	-	1,642,300
Jul 8, 2026	0.78	0.83	0.77	0.82	0.81	5.81%	5,388,700
Jul 7, 2026	0.77	0.78	0.77	0.78	0.76	-0.64%	352,400
Jul 6, 2026	0.77	0.78	0.77	0.78	0.77	2.63%	873,100
Jul 3, 2026	0.76	0.76	0.76	0.76	0.75	-	493,400
Jul 2, 2026	0.77	0.77	0.76	0.76	0.75	-1.94%	353,500
Jul 1, 2026	0.78	0.78	0.78	0.78	0.76	-	97,700
Jun 30, 2026	0.77	0.78	0.77	0.78	0.76	0.65%	436,300
Jun 29, 2026	0.75	0.77	0.75	0.77	0.76	2.67%	579,700
Jun 26, 2026	0.76	0.76	0.75	0.75	0.74	-0.66%	934,000
Jun 25, 2026	0.76	0.77	0.75	0.76	0.74	-0.66%	712,100
Jun 24, 2026	0.78	0.78	0.76	0.76	0.75	-1.30%	315,900
Jun 23, 2026	0.79	0.79	0.77	0.77	0.76	-3.14%	1,389,800
Jun 22, 2026	0.80	0.80	0.77	0.80	0.78	-	2,007,600
Jun 19, 2026	0.79	0.80	0.78	0.80	0.78	0.63%	484,700