WCT Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.61	0.61	0.59	0.60	0.60	-0.83%	3,789,200
Dec 4, 2025	0.62	0.62	0.61	0.61	0.61	-0.82%	1,109,600
Dec 3, 2025	0.62	0.63	0.61	0.61	0.61	-1.61%	1,524,200
Dec 2, 2025	0.63	0.63	0.62	0.62	0.62	-0.80%	1,281,300
Dec 1, 2025	0.63	0.64	0.62	0.63	0.63	-	1,977,100
Nov 28, 2025	0.62	0.66	0.60	0.63	0.63	0.81%	10,413,800
Nov 27, 2025	0.66	0.66	0.62	0.62	0.62	-6.06%	6,508,600
Nov 26, 2025	0.68	0.68	0.66	0.66	0.66	-2.22%	3,783,100
Nov 25, 2025	0.68	0.68	0.67	0.68	0.68	-	1,667,400
Nov 24, 2025	0.68	0.69	0.67	0.68	0.68	-0.74%	1,692,300
Nov 21, 2025	0.70	0.70	0.68	0.68	0.68	-2.16%	776,600
Nov 20, 2025	0.69	0.70	0.69	0.70	0.70	0.72%	1,204,600
Nov 19, 2025	0.68	0.69	0.68	0.69	0.69	0.73%	567,500
Nov 18, 2025	0.70	0.70	0.68	0.69	0.69	-2.14%	1,179,800
Nov 17, 2025	0.69	0.71	0.69	0.70	0.70	1.45%	2,265,800
Nov 14, 2025	0.70	0.70	0.69	0.69	0.69	-2.13%	2,510,900
Nov 13, 2025	0.70	0.72	0.70	0.71	0.71	0.71%	3,039,100
Nov 12, 2025	0.72	0.72	0.70	0.70	0.70	-2.10%	457,900
Nov 11, 2025	0.71	0.72	0.71	0.72	0.72	0.70%	767,400
Nov 10, 2025	0.71	0.72	0.70	0.71	0.71	-	951,500
Nov 7, 2025	0.71	0.72	0.70	0.71	0.71	-0.70%	1,383,000
Nov 6, 2025	0.73	0.73	0.71	0.72	0.72	-0.69%	842,400
Nov 5, 2025	0.73	0.73	0.71	0.72	0.72	-1.37%	921,100
Nov 4, 2025	0.75	0.75	0.73	0.73	0.73	-2.67%	5,181,400
Nov 3, 2025	0.76	0.76	0.74	0.75	0.75	-	1,333,200
Oct 31, 2025	0.77	0.77	0.75	0.75	0.75	-1.96%	704,700
Oct 30, 2025	0.77	0.77	0.76	0.77	0.77	-0.65%	4,396,600
Oct 29, 2025	0.77	0.78	0.77	0.77	0.77	-	1,292,200
Oct 28, 2025	0.78	0.78	0.77	0.77	0.77	-1.28%	1,084,400
Oct 27, 2025	0.78	0.79	0.77	0.78	0.78	0.65%	3,913,700
Oct 24, 2025	0.76	0.78	0.76	0.78	0.78	1.97%	4,254,900
Oct 23, 2025	0.76	0.77	0.75	0.76	0.76	0.66%	7,554,700
Oct 22, 2025	0.75	0.77	0.74	0.76	0.76	-0.66%	4,216,500
Oct 21, 2025	0.75	0.77	0.75	0.76	0.76	2.01%	1,585,300
Oct 17, 2025	0.77	0.77	0.74	0.75	0.75	-3.25%	6,011,200
Oct 16, 2025	0.78	0.79	0.77	0.77	0.77	-0.65%	3,413,500
Oct 15, 2025	0.77	0.79	0.77	0.78	0.78	0.65%	3,565,500
Oct 14, 2025	0.80	0.80	0.77	0.77	0.77	-3.14%	3,026,500
Oct 13, 2025	0.79	0.80	0.78	0.80	0.80	-1.24%	2,168,600
Oct 10, 2025	0.80	0.82	0.80	0.81	0.81	-	4,035,600
Oct 9, 2025	0.82	0.82	0.80	0.81	0.81	-1.83%	2,737,800
Oct 8, 2025	0.80	0.82	0.78	0.82	0.82	3.14%	4,808,900
Oct 7, 2025	0.81	0.81	0.80	0.80	0.80	-2.45%	4,127,000
Oct 6, 2025	0.83	0.83	0.81	0.82	0.82	-1.21%	2,893,600
Oct 3, 2025	0.84	0.84	0.83	0.83	0.83	-1.79%	3,509,000
Oct 2, 2025	0.82	0.84	0.82	0.84	0.84	3.07%	5,750,500
Oct 1, 2025	0.82	0.82	0.81	0.82	0.82	-0.61%	2,798,900
Sep 30, 2025	0.82	0.83	0.81	0.82	0.82	1.23%	2,603,200
Sep 29, 2025	0.83	0.84	0.81	0.81	0.81	-2.41%	6,125,200
Sep 26, 2025	0.85	0.85	0.83	0.83	0.83	-1.78%	5,114,200