U.S. markets open in 4 hours 12 minutes

Warisan TC Holdings Bhd (5016.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
1.2700+0.0100 (+0.79%)
At close: 12:19PM MYT
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Mar 03, 20211.27001.27001.27001.27001.2700500
Mar 02, 20211.26001.26001.26001.26001.2600-
Mar 01, 20211.26001.26001.26001.26001.2600-
Feb 26, 20211.26001.26001.26001.26001.26001,000
Feb 25, 20211.35001.35001.35001.35001.3500-
Feb 24, 20211.35001.35001.35001.35001.3500-
Feb 23, 20211.35001.35001.35001.35001.35001,000
Feb 22, 20211.33001.33001.33001.33001.3300-
Feb 19, 20211.35001.35001.33001.33001.33006,000
Feb 18, 20211.26001.26001.26001.26001.2600100
Feb 17, 20211.27001.27001.24001.24001.2400700
Feb 16, 20211.28001.28001.28001.28001.2800200
Feb 15, 20211.28001.28001.28001.28001.2800100
Feb 11, 20211.28001.28001.28001.28001.2800-
Feb 10, 20211.28001.28001.28001.28001.2800200
Feb 09, 20211.37001.40001.28001.28001.28003,500
Feb 08, 20211.27001.27001.27001.27001.2700-
Feb 05, 20211.25001.27001.24001.27001.27002,100
Feb 04, 20211.25001.25001.25001.25001.2500-
Feb 03, 20211.25001.25001.25001.25001.2500500
Feb 02, 20211.25001.25001.25001.25001.25007,500
Jan 29, 20211.25001.25001.25001.25001.2500-
Jan 27, 20211.25001.25001.25001.25001.2500500
Jan 26, 20211.25001.25001.25001.25001.25005,000
Jan 25, 20211.25001.25001.25001.25001.2500-
Jan 22, 20211.25001.25001.25001.25001.25001,700
Jan 21, 20211.25001.25001.25001.25001.2500-
Jan 20, 20211.25001.25001.25001.25001.2500-
Jan 19, 20211.25001.25001.25001.25001.2500-
Jan 18, 20211.25001.25001.25001.25001.25004,000
Jan 15, 20211.23001.23001.23001.23001.2300-
Jan 14, 20211.23001.23001.23001.23001.23001,000
Jan 13, 20211.24001.24001.24001.24001.2400-
Jan 12, 20211.23001.24001.22001.24001.24001,100
Jan 11, 20211.22001.22001.22001.22001.22002,200
Jan 08, 20211.30001.30001.30001.30001.3000-
Jan 07, 20211.30001.30001.30001.30001.3000-
Jan 06, 20211.30001.30001.30001.30001.3000100
Jan 05, 20211.35001.35001.35001.35001.350034,600
Jan 04, 20211.35001.35001.35001.35001.3500-
Dec 31, 20201.35001.35001.35001.35001.35002,300
Dec 30, 20201.35001.35001.35001.35001.3500-
Dec 29, 20201.35001.35001.35001.35001.35002,000
Dec 28, 20201.46001.46001.46001.46001.46002,000
Dec 24, 20201.41001.41001.40001.40001.400010,000
Dec 23, 20201.40001.40001.40001.40001.4000100
Dec 22, 20201.40001.40001.40001.40001.4000-
Dec 21, 20201.40001.40001.40001.40001.40001,200
Dec 18, 20201.45001.45001.45001.45001.4500600
Dec 17, 20201.40001.40001.40001.40001.4000-
Dec 16, 20201.40001.45001.40001.40001.4000700
Dec 15, 20201.40001.40001.40001.40001.4000500
Dec 14, 20201.35001.35001.35001.35001.3500-
Dec 11, 20201.35001.35001.35001.35001.35003,000
Dec 10, 20201.36001.36001.36001.36001.3600100
Dec 09, 20201.36001.44001.36001.44001.44001,500
Dec 08, 20201.35001.35001.35001.35001.35001,100
Dec 07, 20201.45001.45001.35001.35001.35001,900
Dec 04, 20201.45001.45001.45001.45001.4500-
Dec 03, 20201.40001.48001.40001.45001.45001,700
Dec 02, 20201.32001.32001.32001.32001.32007,300
Dec 01, 20201.30001.32001.30001.32001.32008,800
Nov 30, 20201.38001.38001.32001.32001.320035,200
Nov 27, 20201.43001.43001.43001.43001.4300-
Nov 26, 20201.22001.43001.22001.43001.43009,600
Nov 25, 20201.20001.20001.20001.20001.2000-
Nov 24, 20201.20001.20001.20001.20001.20005,300
Nov 23, 20201.16001.16001.16001.16001.1600100
Nov 20, 20201.23001.23001.23001.23001.2300-
Nov 19, 20201.14001.23001.14001.23001.23005,600
Nov 18, 20201.15001.15001.15001.15001.1500-
Nov 17, 20201.16001.16001.15001.15001.1500200
Nov 16, 20201.20001.20001.16001.16001.160035,200
Nov 13, 20201.12001.12001.11001.11001.110034,800
Nov 12, 20201.12001.12001.12001.12001.1200100
Nov 11, 20201.12001.12001.12001.12001.1200200
Nov 10, 20201.12001.12001.12001.12001.1200-
Nov 09, 20201.12001.12001.12001.12001.1200200
Nov 06, 20201.15001.15001.15001.15001.1500-
Nov 05, 20201.15001.15001.15001.15001.1500-
Nov 04, 20201.15001.15001.15001.15001.1500-
Nov 03, 20201.15001.15001.15001.15001.1500-
Nov 02, 20201.15001.15001.15001.15001.1500600
Oct 30, 20201.15001.15001.12001.12001.120011,000
Oct 28, 20201.15001.15001.15001.15001.1500-
Oct 27, 20201.15001.15001.15001.15001.1500-
Oct 26, 20201.15001.15001.15001.15001.1500-
Oct 23, 20201.15001.15001.15001.15001.15001,500
Oct 22, 20201.12001.12001.12001.12001.1200-
Oct 21, 20201.12001.12001.12001.12001.1200-
Oct 20, 20201.12001.12001.12001.12001.12006,200
Oct 19, 20201.12001.12001.12001.12001.1200-
Oct 16, 20201.12001.12001.12001.12001.1200-
Oct 15, 20201.12001.12001.12001.12001.1200-
Oct 14, 20201.12001.12001.12001.12001.1200100
Oct 13, 20201.12001.12001.12001.12001.1200300
Oct 12, 20201.12001.12001.12001.12001.1200-
Oct 09, 20201.12001.12001.12001.12001.1200-
Oct 08, 20201.12001.12001.12001.12001.1200-
Oct 07, 20201.12001.12001.12001.12001.12007,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...