W T K Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	0.77	0.78	0.77	0.78	0.78	0.65%	436,300
Jun 29, 2026	0.75	0.77	0.75	0.77	0.77	2.67%	579,700
Jun 26, 2026	0.76	0.76	0.75	0.75	0.75	-0.66%	934,000
Jun 25, 2026	0.76	0.77	0.75	0.76	0.76	-0.66%	712,100
Jun 24, 2026	0.78	0.78	0.76	0.76	0.76	-1.30%	315,900
Jun 23, 2026	0.79	0.79	0.77	0.77	0.77	-3.14%	1,389,800
Jun 22, 2026	0.80	0.80	0.77	0.80	0.80	-	2,007,600
Jun 19, 2026	0.79	0.80	0.78	0.80	0.80	0.63%	484,700
Jun 18, 2026	0.79	0.79	0.78	0.79	0.79	-0.63%	1,521,300
Jun 16, 2026	0.79	0.80	0.79	0.80	0.80	-	297,000
Jun 15, 2026	0.77	0.80	0.77	0.80	0.80	3.25%	531,800
Jun 12, 2026	0.78	0.79	0.77	0.77	0.77	-1.91%	605,800
Jun 11, 2026	0.79	0.79	0.79	0.79	0.79	-1.26%	451,200
Jun 10, 2026	0.80	0.80	0.79	0.80	0.80	-1.24%	491,600
Jun 9, 2026	0.80	0.81	0.79	0.81	0.81	-	847,800
Jun 8, 2026	0.80	0.81	0.79	0.81	0.81	1.26%	876,600
Jun 5, 2026	0.81	0.81	0.79	0.80	0.80	-1.24%	281,300
Jun 4, 2026	0.81	0.82	0.79	0.81	0.81	-	2,486,200
Jun 3, 2026	0.79	0.82	0.79	0.81	0.81	1.90%	1,644,000
May 29, 2026	0.76	0.79	0.76	0.79	0.79	2.60%	963,200
May 28, 2026	0.76	0.77	0.76	0.77	0.77	0.65%	645,100
May 26, 2026	0.78	0.78	0.74	0.77	0.77	-1.29%	1,462,600
May 25, 2026	0.77	0.78	0.76	0.78	0.78	-0.64%	3,211,100
May 22, 2026	0.78	0.79	0.77	0.78	0.78	-0.64%	1,111,100
May 21, 2026	0.80	0.80	0.78	0.79	0.79	-1.26%	825,100
May 20, 2026	0.77	0.82	0.77	0.80	0.80	3.25%	5,324,500
May 19, 2026	0.76	0.77	0.76	0.77	0.77	-	342,000
May 18, 2026	0.77	0.77	0.76	0.77	0.77	-	606,100
May 15, 2026	0.76	0.77	0.76	0.77	0.77	1.32%	307,200
May 14, 2026	0.77	0.77	0.76	0.76	0.76	-0.65%	640,400
May 13, 2026	0.76	0.78	0.76	0.77	0.77	0.66%	581,100
May 12, 2026	0.75	0.77	0.75	0.76	0.76	2.01%	854,800
May 11, 2026	0.75	0.76	0.74	0.75	0.75	-0.67%	1,474,100
May 8, 2026	0.75	0.75	0.75	0.75	0.75	-	636,100
May 7, 2026	0.73	0.76	0.73	0.75	0.75	2.04%	1,614,100
May 6, 2026	0.73	0.76	0.73	0.74	0.74	1.38%	872,900
May 5, 2026	0.73	0.73	0.72	0.73	0.73	-	364,100
May 4, 2026	0.71	0.73	0.71	0.73	0.73	2.11%	199,800
Apr 30, 2026	0.72	0.73	0.71	0.71	0.71	-1.39%	519,600
Apr 29, 2026	0.73	0.73	0.71	0.72	0.72	-0.69%	576,500
Apr 28, 2026	0.73	0.74	0.73	0.73	0.73	-0.68%	94,800
Apr 27, 2026	0.74	0.74	0.73	0.73	0.73	-1.35%	531,900
Apr 24, 2026	0.73	0.74	0.73	0.74	0.74	0.68%	516,300
Apr 23, 2026	0.74	0.74	0.73	0.74	0.74	-	246,100
Apr 22, 2026	0.71	0.74	0.71	0.74	0.74	2.08%	951,700
Apr 21, 2026	0.72	0.72	0.71	0.72	0.72	-0.69%	872,900
Apr 20, 2026	0.72	0.73	0.72	0.73	0.73	2.11%	735,900
Apr 17, 2026	0.71	0.72	0.71	0.71	0.71	-0.70%	322,200
Apr 16, 2026	0.71	0.72	0.70	0.72	0.72	0.70%	1,293,300
Apr 15, 2026	0.73	0.73	0.70	0.71	0.71	-2.07%	2,242,100