Advertisement
Advertisement
U.S. Markets close in 5 hrs 34 mins
Advertisement
Advertisement
Advertisement
Advertisement

WCT Holdings Berhad (9679.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.5050-0.0200 (-3.81%)
At close: 04:50PM MYT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20220.52000.52500.50500.50500.50502,688,700
Jan 17, 20220.52500.52500.51500.52500.5250677,700
Jan 14, 20220.52000.52500.51500.52500.5250709,100
Jan 13, 20220.53000.53000.52000.52500.5250655,100
Jan 12, 20220.52000.53000.52000.53000.53001,375,800
Jan 11, 20220.53000.53500.51500.51500.51504,721,900
Jan 10, 20220.53000.53500.53000.53000.5300422,300
Jan 07, 20220.52500.53500.52000.53500.5350539,400
Jan 06, 20220.53000.53500.52000.52500.5250535,300
Jan 05, 20220.52500.53500.52000.53500.53501,681,800
Jan 04, 20220.51500.52500.51500.52500.5250705,600
Jan 03, 20220.51000.51500.51000.51000.5100611,600
Dec 31, 20210.51500.52000.51000.51000.5100640,400
Dec 30, 20210.52500.52500.51500.52000.5200905,000
Dec 29, 20210.53000.53000.52000.52500.5250712,100
Dec 28, 20210.52000.54000.52000.53000.5300815,100
Dec 27, 20210.52500.53000.51500.52500.5250773,600
Dec 24, 20210.52000.52500.51500.52500.5250535,000
Dec 23, 20210.51000.52000.51000.52000.5200638,400
Dec 22, 20210.51000.51500.50500.51000.5100830,800
Dec 21, 20210.51000.51500.50500.51500.5150344,200
Dec 20, 20210.52000.52000.50500.51000.51001,158,700
Dec 17, 20210.52500.52500.51500.52000.5200334,200
Dec 16, 20210.52000.53000.52000.52500.5250742,400
Dec 15, 20210.51000.52000.51000.52000.5200405,100
Dec 14, 20210.51500.51500.51000.51500.5150387,100
Dec 13, 20210.51000.52000.50500.52000.52001,037,300
Dec 10, 20210.50500.51000.50000.51000.5100951,400
Dec 09, 20210.50000.51500.50000.50500.50503,474,700
Dec 08, 20210.52500.53500.50000.50000.50005,364,400
Dec 07, 20210.52000.53000.52000.52500.52501,718,200
Dec 06, 20210.52000.52500.51000.52000.52001,395,700
Dec 02, 20210.52500.53000.51000.52000.52002,629,700
Dec 01, 20210.54000.54000.51500.53000.53003,674,200
Nov 30, 20210.54500.55000.53000.54000.54004,466,500
Nov 29, 20210.53500.56500.52500.56500.56504,040,800
Nov 26, 20210.54500.56500.52500.56500.56506,221,800
Nov 25, 20210.58000.59000.55500.56500.56502,351,100
Nov 24, 20210.59500.60000.58000.58500.5850519,300
Nov 23, 20210.58500.59500.58000.59500.59501,549,200
Nov 22, 20210.59000.59500.58000.59000.59001,369,300
Nov 19, 20210.59000.59500.58500.59500.59501,261,500
Nov 18, 20210.59500.59500.59000.59500.59501,097,000
Nov 17, 20210.61000.61000.59500.59500.59501,559,500
Nov 16, 20210.61500.62000.60500.61000.61001,911,300
Nov 15, 20210.59500.61500.59500.61500.61501,147,500
Nov 12, 20210.59000.60500.59000.59500.59502,285,900
Nov 11, 20210.59500.60000.59000.59000.59001,408,200
Nov 10, 20210.60000.60500.59500.59500.59501,636,400
Nov 09, 20210.61000.61500.59500.60000.60002,035,300
Nov 08, 20210.59500.61000.59500.61000.61002,444,300
Nov 05, 20210.59500.60500.59500.59500.59502,055,700
Nov 03, 20210.62000.62000.59500.60000.60002,165,400
Nov 02, 20210.59500.61500.59500.61500.61503,762,200
Nov 01, 20210.60500.62000.59500.59500.59506,637,800
Oct 29, 20210.63000.63000.62000.62000.62002,311,400
Oct 28, 20210.63000.63500.60500.62500.62509,528,500
Oct 27, 20210.62000.63500.61500.63000.63004,663,100
Oct 26, 20210.62500.64000.61000.62000.62008,694,200
Oct 25, 20210.66500.67000.62000.62500.625014,916,800
Oct 22, 20210.65500.66000.65000.66000.66001,787,200
Oct 21, 20210.66000.66500.65000.65500.65502,483,400
Oct 20, 20210.69500.69500.65000.66000.660011,046,100
Oct 18, 20210.69000.70500.68000.69000.69006,852,900
Oct 15, 20210.68500.71000.67500.68500.68509,835,600
Oct 14, 20210.69000.69500.66000.68000.68009,017,700
Oct 13, 20210.65500.70000.65500.69000.690021,329,200
Oct 12, 20210.64000.66500.64000.65000.65007,001,000
Oct 11, 20210.63500.65000.63500.64000.64003,202,600
Oct 08, 20210.63500.64500.62500.63500.63503,406,900
Oct 07, 20210.62000.63500.60500.63500.63505,892,200
Oct 06, 20210.65000.65000.61500.62000.62005,867,200
Oct 05, 20210.64000.65000.61500.64500.64508,996,300
Oct 04, 20210.66000.67000.63000.63500.635012,133,700
Oct 01, 20210.61500.66500.60000.65000.650019,473,200
Sep 30, 20210.63000.63000.61000.62000.62007,101,000
Sep 29, 20210.59500.63000.59000.62500.625012,776,200
Sep 28, 20210.61500.62000.59000.59500.59505,834,500
Sep 27, 20210.57500.62000.56500.61500.615013,192,800
Sep 24, 20210.57500.58000.57000.57500.57502,092,500
Sep 23, 20210.56000.58000.55500.58000.58004,247,600
Sep 22, 20210.54500.56000.54500.55500.55501,327,800
Sep 21, 20210.55500.55500.54000.54500.54504,932,900
Sep 20, 20210.57500.57500.56000.56000.56005,155,900
Sep 17, 20210.59000.59000.57000.57500.57504,680,700
Sep 15, 20210.57500.59000.57500.59000.59006,210,500
Sep 14, 20210.57500.58000.57000.57500.57503,123,200
Sep 13, 20210.57000.58000.56500.57000.57002,055,300
Sep 10, 20210.57500.57500.56000.57000.57002,763,300
Sep 09, 20210.58000.58000.56500.57500.57504,637,000
Sep 08, 20210.58000.59000.57000.58000.58008,785,900
Sep 07, 20210.56500.59000.56500.58500.585022,601,400
Sep 06, 20210.54500.56000.54000.56000.56003,670,000
Sep 03, 20210.54500.55000.54000.54500.54501,274,300
Sep 02, 20210.54000.55000.53500.54500.54501,769,600
Sep 01, 20210.54500.55000.53500.54000.54002,435,500
Aug 30, 20210.55500.55500.54000.54000.54001,065,900
Aug 27, 20210.54500.56000.54000.55000.55003,434,300
Aug 26, 20210.54500.55500.54000.55000.55002,785,000
Aug 25, 20210.54500.55000.54000.54500.54501,243,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement