WaveFront Berhad (KLSE:WAVEFRNT)
Malaysia
· Delayed Price · Currency is MYR 0.2050
0.00 (0.00%)
At close: Dec 5, 2025
WaveFront Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 723,900 |
| Dec 4, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 511,900 |
| Dec 3, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 215,000 |
| Dec 2, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 614,900 |
| Dec 1, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 969,000 |
| Nov 28, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 7.69% | 3,820,500 |
| Nov 27, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 1,255,300 |
| Nov 26, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 651,200 |
| Nov 25, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 3,537,700 |
| Nov 24, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 3,406,000 |
| Nov 21, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 2,926,800 |
| Nov 20, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 4,326,900 |
| Nov 19, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 10,369,100 |
| Nov 18, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 3,763,800 |
| Nov 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 974,100 |
| Nov 14, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 3,276,400 |
| Nov 13, 2025 | 0.24 | 0.25 | 0.21 | 0.21 | 0.21 | -8.70% | 30,962,800 |
| Nov 12, 2025 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | 2.22% | 19,052,500 |
| Nov 11, 2025 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | 18.42% | 11,561,500 |
| Nov 10, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 3,089,300 |
| Nov 7, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 1,356,500 |
| Nov 6, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 2,195,000 |
| Nov 5, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -4.88% | 3,621,100 |
| Nov 4, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 2,569,500 |
| Nov 3, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 2,210,400 |
| Oct 31, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.27% | 4,000,300 |
| Oct 30, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 2,932,700 |
| Oct 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 2,776,000 |
| Oct 28, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 1,447,500 |
| Oct 27, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 1,154,200 |
| Oct 24, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 1,977,900 |
| Oct 23, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 985,500 |
| Oct 22, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 463,200 |
| Oct 21, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 1,700,000 |
| Oct 17, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 2,510,500 |
| Oct 16, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 2,279,900 |
| Oct 15, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 1,251,400 |
| Oct 14, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 3,128,300 |
| Oct 13, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 1,533,500 |
| Oct 10, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,126,700 |
| Oct 9, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 581,900 |
| Oct 8, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,005,500 |
| Oct 7, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 417,900 |
| Oct 6, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,551,600 |
| Oct 3, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 1,624,800 |
| Oct 2, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 4.00% | 4,308,000 |
| Oct 1, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 327,700 |
| Sep 30, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,617,600 |
| Sep 29, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 2,774,700 |
| Sep 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2,236,800 |