W T K Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	0.79	0.79	0.78	0.79	0.78	-0.63%	1,521,300
Jun 16, 2026	0.79	0.80	0.79	0.80	0.78	-	297,000
Jun 15, 2026	0.77	0.80	0.77	0.80	0.78	3.25%	531,800
Jun 12, 2026	0.78	0.79	0.77	0.77	0.76	-1.91%	605,800
Jun 11, 2026	0.79	0.79	0.79	0.79	0.77	-1.26%	451,200
Jun 10, 2026	0.80	0.80	0.79	0.80	0.78	-1.24%	491,600
Jun 9, 2026	0.80	0.81	0.79	0.81	0.79	-	847,800
Jun 8, 2026	0.80	0.81	0.79	0.81	0.79	1.26%	876,600
Jun 5, 2026	0.81	0.81	0.79	0.80	0.78	-1.24%	281,300
Jun 4, 2026	0.81	0.82	0.79	0.81	0.79	-	2,486,200
Jun 3, 2026	0.79	0.82	0.79	0.81	0.79	1.90%	1,644,000
May 29, 2026	0.76	0.79	0.76	0.79	0.78	2.60%	963,200
May 28, 2026	0.76	0.77	0.76	0.77	0.76	0.65%	645,100
May 26, 2026	0.78	0.78	0.74	0.77	0.75	-1.29%	1,462,600
May 25, 2026	0.77	0.78	0.76	0.78	0.76	-0.64%	3,211,100
May 22, 2026	0.78	0.79	0.77	0.78	0.77	-0.64%	1,111,100
May 21, 2026	0.80	0.80	0.78	0.79	0.77	-1.26%	825,100
May 20, 2026	0.77	0.82	0.77	0.80	0.78	3.25%	5,324,500
May 19, 2026	0.76	0.77	0.76	0.77	0.76	-	342,000
May 18, 2026	0.77	0.77	0.76	0.77	0.76	-	606,100
May 15, 2026	0.76	0.77	0.76	0.77	0.76	1.32%	307,200
May 14, 2026	0.77	0.77	0.76	0.76	0.75	-0.65%	640,400
May 13, 2026	0.76	0.78	0.76	0.77	0.75	0.66%	581,100
May 12, 2026	0.75	0.77	0.75	0.76	0.75	2.01%	854,800
May 11, 2026	0.75	0.76	0.74	0.75	0.73	-0.67%	1,474,100
May 8, 2026	0.75	0.75	0.75	0.75	0.74	-	636,100
May 7, 2026	0.73	0.76	0.73	0.75	0.74	2.04%	1,614,100