WTS Capital Berhad (KLSE:WTS)
Malaysia · Delayed Price · Currency is MYR 0.1750
-0.0050 (-2.78%)
At close: Oct 30, 2026
WTS Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 2,282,900 |
| Oct 29, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 901,400 |
| Oct 28, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 5.88% | 4,396,800 |
| Oct 27, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,878,800 |
| Oct 26, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 4,267,000 |
| Oct 23, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 4,227,500 |
| Oct 22, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 2,011,900 |
| Oct 21, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 5,506,100 |
| Oct 20, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 1,533,600 |
| Oct 19, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 1,923,000 |
| Oct 16, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.82% | 7,212,800 |
| Oct 15, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 2,119,000 |
| Oct 14, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 9,689,400 |
| Oct 13, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 9,082,800 |
| Oct 12, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 6,345,000 |
| Oct 9, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 10,280,400 |
| Oct 8, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 10,667,500 |
| Oct 7, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 9,494,800 |
| Oct 6, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 4,130,300 |
| Oct 5, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.32% | 6,145,300 |
| Oct 2, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 7.89% | 14,758,000 |
| Oct 1, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 5.56% | 10,119,000 |
| Sep 30, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 4,946,700 |
| Sep 29, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 4,346,400 |
| Sep 28, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 4,058,200 |
| Sep 25, 2026 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 16.13% | 8,506,600 |
| Sep 24, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,844,800 |
| Sep 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 2,183,600 |
| Sep 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 584,600 |
| Sep 21, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 2,260,800 |
| Sep 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 1,138,300 |
| Sep 17, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 862,000 |
| Sep 15, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 3,168,600 |
| Sep 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 324,900 |
| Sep 11, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 6,368,100 |
| Sep 10, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 3.23% | 8,553,300 |
| Sep 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,207,400 |
| Sep 8, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 6,862,700 |
| Sep 7, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 7,935,500 |
| Sep 4, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 5,555,400 |
| Sep 3, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.41% | 6,230,300 |
| Sep 2, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 2.78% | 9,507,200 |
| Sep 1, 2026 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 16.13% | 24,516,100 |
| Aug 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6,499,400 |
| Aug 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,833,000 |
| Aug 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 442,000 |
| Aug 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 1,245,600 |
| Aug 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,148,400 |
| Aug 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 1,070,600 |
| Aug 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,761,600 |