Wasco Berhad (KLSE:WASCO)
Malaysia
· Delayed Price · Currency is MYR 0.9950
-0.0150 (-1.49%)
At close: Sep 26, 2025
Wasco Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -1.49% | 1,182,700 |
| Sep 25, 2025 | 0.97 | 1.02 | 0.97 | 1.01 | 1.01 | 4.12% | 1,636,500 |
| Sep 24, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | 0.52% | 358,000 |
| Sep 23, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 0.52% | 230,900 |
| Sep 22, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -4.00% | 88,400 |
| Sep 19, 2025 | 0.97 | 1.00 | 0.95 | 1.00 | 1.00 | 1.52% | 529,600 |
| Sep 18, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.96 | -0.51% | 1,660,000 |
| Sep 17, 2025 | 0.99 | 1.02 | 0.99 | 0.99 | 0.96 | 0.51% | 198,200 |
| Sep 12, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.96 | 1.03% | 288,600 |
| Sep 11, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.95 | -0.51% | 526,700 |
| Sep 10, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.95 | 0.51% | 18,200 |
| Sep 9, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.95 | - | 276,900 |
| Sep 8, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.95 | 0.52% | 164,400 |
| Sep 4, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.94 | - | 499,600 |
| Sep 3, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.94 | - | 797,500 |
| Sep 2, 2025 | 0.98 | 0.98 | 0.95 | 0.97 | 0.94 | - | 80,700 |
| Aug 29, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.94 | 0.52% | 490,200 |
| Aug 28, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.94 | 0.52% | 425,300 |
| Aug 27, 2025 | 0.96 | 0.97 | 0.94 | 0.96 | 0.93 | - | 385,200 |
| Aug 26, 2025 | 0.94 | 0.98 | 0.94 | 0.96 | 0.93 | 2.67% | 606,700 |
| Aug 25, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.91 | -1.58% | 163,300 |
| Aug 22, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.92 | 0.53% | 392,000 |
| Aug 21, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.92 | 2.72% | 64,800 |
| Aug 20, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.89 | -3.16% | 350,500 |
| Aug 19, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.92 | 2.15% | 85,200 |
| Aug 18, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | 0.90 | - | 581,900 |
| Aug 15, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | 0.90 | -2.11% | 166,300 |
| Aug 14, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.92 | 1.06% | 215,700 |
| Aug 13, 2025 | 0.94 | 0.96 | 0.94 | 0.94 | 0.91 | 0.53% | 1,194,500 |
| Aug 12, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.91 | -0.53% | 902,400 |
| Aug 11, 2025 | 0.93 | 0.95 | 0.92 | 0.94 | 0.91 | 1.08% | 431,400 |
| Aug 8, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.90 | - | 573,800 |
| Aug 7, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.90 | -2.11% | 1,199,900 |
| Aug 6, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.92 | -2.06% | 489,800 |
| Aug 5, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.94 | -1.02% | 55,700 |
| Aug 4, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.95 | 0.51% | 20,900 |
| Aug 1, 2025 | 1.01 | 1.01 | 0.97 | 0.98 | 0.95 | -0.51% | 146,000 |
| Jul 31, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.95 | - | 484,300 |
| Jul 30, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.95 | 1.03% | 94,100 |
| Jul 29, 2025 | 0.99 | 1.01 | 0.97 | 0.97 | 0.94 | -2.02% | 428,800 |
| Jul 28, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.96 | -1.00% | 471,400 |
| Jul 25, 2025 | 0.99 | 1.01 | 0.98 | 1.00 | 0.97 | 0.50% | 108,600 |
| Jul 24, 2025 | 0.99 | 1.00 | 0.97 | 1.00 | 0.96 | - | 232,800 |
| Jul 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.96 | -0.50% | 250,300 |
| Jul 22, 2025 | 1.03 | 1.03 | 0.98 | 1.00 | 0.97 | -1.96% | 617,400 |
| Jul 21, 2025 | 0.98 | 1.03 | 0.98 | 1.02 | 0.99 | 3.55% | 1,907,000 |
| Jul 18, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.96 | 1.55% | 335,700 |
| Jul 17, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.94 | - | 341,100 |
| Jul 16, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.94 | - | 920,400 |
| Jul 15, 2025 | 0.95 | 0.99 | 0.95 | 0.97 | 0.94 | 2.65% | 1,260,700 |