W T K Holdings Berhad (KLSE:WTK)
Malaysia · Delayed Price · Currency is MYR 0.9200
+0.0200 (2.22%)
At close: Oct 9, 2026
W T K Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 2.22% | 821,900 |
| Oct 8, 2026 | 0.90 | 0.91 | 0.88 | 0.90 | 0.90 | 1.12% | 768,500 |
| Oct 7, 2026 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -3.78% | 1,801,400 |
| Oct 6, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.65% | 995,500 |
| Oct 5, 2026 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -1.09% | 904,500 |
| Oct 2, 2026 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | -1.08% | 935,400 |
| Oct 1, 2026 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | 1.09% | 1,670,400 |
| Sep 30, 2026 | 0.93 | 0.95 | 0.91 | 0.92 | 0.92 | -1.60% | 2,207,400 |
| Sep 29, 2026 | 0.94 | 0.96 | 0.93 | 0.94 | 0.94 | -0.53% | 1,583,300 |
| Sep 28, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -4.08% | 3,426,800 |
| Sep 25, 2026 | 1.01 | 1.02 | 0.96 | 0.98 | 0.98 | -2.97% | 3,988,400 |
| Sep 24, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 1,001,700 |
| Sep 23, 2026 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | 1.01% | 2,036,800 |
| Sep 22, 2026 | 1.04 | 1.04 | 0.98 | 0.99 | 0.99 | -4.81% | 4,230,000 |
| Sep 21, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 1,295,600 |
| Sep 18, 2026 | 1.07 | 1.08 | 1.02 | 1.05 | 1.05 | -1.87% | 3,896,200 |
| Sep 17, 2026 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 1,466,000 |
| Sep 15, 2026 | 1.12 | 1.12 | 1.07 | 1.10 | 1.10 | -3.51% | 2,199,000 |
| Sep 14, 2026 | 1.09 | 1.14 | 1.08 | 1.14 | 1.14 | 1.79% | 1,566,600 |
| Sep 11, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | -0.88% | 1,312,700 |
| Sep 10, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | -0.88% | 1,821,600 |
| Sep 9, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 1,522,800 |
| Sep 8, 2026 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 4.63% | 2,490,200 |
| Sep 7, 2026 | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | -3.57% | 3,180,400 |
| Sep 4, 2026 | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | -2.61% | 1,431,000 |
| Sep 3, 2026 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | - | 2,690,800 |
| Sep 2, 2026 | 1.10 | 1.16 | 1.08 | 1.15 | 1.15 | 4.55% | 4,202,000 |
| Sep 1, 2026 | 1.08 | 1.13 | 1.05 | 1.10 | 1.10 | 0.92% | 2,627,600 |
| 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 |