Wasco Berhad (KLSE:WASCO)
Malaysia
· Delayed Price · Currency is MYR 1.020
-0.030 (-2.86%)
At close: Dec 5, 2025
Wasco Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -2.86% | 1,842,200 |
| Dec 4, 2025 | 1.04 | 1.09 | 1.04 | 1.05 | 1.05 | 1.94% | 3,038,500 |
| Dec 3, 2025 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | 0.98% | 2,917,000 |
| Dec 2, 2025 | 0.97 | 1.03 | 0.97 | 1.02 | 1.02 | 5.70% | 3,243,600 |
| Dec 1, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.53% | 602,100 |
| Nov 28, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 1.55% | 1,299,300 |
| Nov 27, 2025 | 0.92 | 0.97 | 0.92 | 0.97 | 0.97 | 5.46% | 1,600,000 |
| Nov 26, 2025 | 0.90 | 0.92 | 0.89 | 0.92 | 0.92 | 2.23% | 1,224,300 |
| Nov 25, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 1.70% | 1,295,500 |
| Nov 24, 2025 | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | - | 1,145,900 |
| Nov 21, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -2.22% | 366,700 |
| Nov 20, 2025 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | - | 1,952,000 |
| Nov 19, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 35,100 |
| Nov 18, 2025 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | -0.55% | 884,500 |
| Nov 17, 2025 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | 1.69% | 1,412,200 |
| Nov 14, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -2.20% | 934,200 |
| Nov 13, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | - | 749,000 |
| Nov 12, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | 0.55% | 795,400 |
| Nov 11, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 1.12% | 653,100 |
| Nov 10, 2025 | 0.89 | 0.91 | 0.88 | 0.90 | 0.90 | 1.70% | 217,400 |
| Nov 7, 2025 | 0.89 | 0.92 | 0.88 | 0.88 | 0.88 | 0.57% | 1,427,000 |
| Nov 6, 2025 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | - | 482,900 |
| Nov 5, 2025 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | -1.13% | 1,140,400 |
| Nov 4, 2025 | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | 1.72% | 1,407,700 |
| Nov 3, 2025 | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | 0.58% | 171,900 |
| Oct 31, 2025 | 0.84 | 0.87 | 0.83 | 0.87 | 0.87 | 2.37% | 975,500 |
| Oct 30, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.59% | 1,040,400 |
| Oct 29, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.58% | 718,700 |
| Oct 28, 2025 | 0.88 | 0.89 | 0.85 | 0.86 | 0.86 | -3.93% | 1,057,400 |
| Oct 27, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 2.89% | 389,300 |
| Oct 24, 2025 | 0.88 | 0.89 | 0.87 | 0.87 | 0.87 | -1.14% | 402,000 |
| Oct 23, 2025 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | -1.13% | 560,500 |
| Oct 22, 2025 | 0.92 | 0.92 | 0.88 | 0.89 | 0.89 | -3.28% | 494,600 |
| Oct 21, 2025 | 0.89 | 0.93 | 0.89 | 0.92 | 0.92 | 2.81% | 252,100 |
| Oct 17, 2025 | 0.90 | 0.92 | 0.89 | 0.89 | 0.89 | - | 515,700 |
| Oct 16, 2025 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | -0.56% | 965,100 |
| Oct 15, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 1.13% | 202,000 |
| Oct 14, 2025 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -3.28% | 1,055,400 |
| Oct 13, 2025 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | -2.66% | 1,040,600 |
| Oct 10, 2025 | 0.94 | 0.97 | 0.94 | 0.94 | 0.94 | - | 1,310,000 |
| Oct 9, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.53% | 497,700 |
| Oct 8, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 0.53% | 856,000 |
| Oct 7, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -1.05% | 1,668,600 |
| Oct 6, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -4.04% | 1,018,800 |
| Oct 3, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.51% | 250,100 |
| Oct 2, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -0.51% | 852,300 |
| Oct 1, 2025 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -1.00% | 897,800 |
| Sep 30, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.99% | 329,700 |
| Sep 29, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 1.51% | 1,329,000 |
| Sep 26, 2025 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -1.49% | 1,182,700 |