W T K Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2026	0.75	0.75	0.72	0.73	0.73	-2.68%	1,437,800
Apr 13, 2026	0.74	0.75	0.74	0.75	0.75	-	943,700
Apr 10, 2026	0.76	0.76	0.73	0.75	0.75	-1.97%	4,296,300
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