KLSE:WENTEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.36	0.36	0.35	0.35	0.35	-2.82%	11,826,600
Sep 25, 2025	0.34	0.36	0.34	0.36	0.36	4.41%	17,584,800
Sep 24, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	2,661,100
Sep 23, 2025	0.33	0.34	0.33	0.33	0.33	-	1,102,700
Sep 22, 2025	0.34	0.35	0.32	0.33	0.33	-1.49%	13,851,300
Sep 19, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	3,892,800
Sep 18, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	3,875,200
Sep 17, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	4,613,100
Sep 12, 2025	0.32	0.34	0.32	0.33	0.33	3.13%	10,904,900
Sep 11, 2025	0.32	0.32	0.32	0.32	0.32	-	1,344,800
Sep 10, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	326,600
Sep 9, 2025	0.32	0.32	0.32	0.32	0.32	-	606,500
Sep 8, 2025	0.31	0.32	0.31	0.32	0.32	3.28%	2,743,600
Sep 4, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	2,497,700
Sep 3, 2025	0.31	0.32	0.31	0.31	0.31	-	1,220,000
Sep 2, 2025	0.31	0.32	0.30	0.31	0.31	-	4,211,900
Aug 29, 2025	0.33	0.33	0.31	0.31	0.31	-6.06%	4,554,500
Aug 28, 2025	0.33	0.34	0.32	0.33	0.33	1.54%	5,963,900
Aug 27, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	3,188,900
Aug 26, 2025	0.33	0.33	0.32	0.33	0.33	1.54%	1,808,800
Aug 25, 2025	0.33	0.34	0.32	0.33	0.33	-1.52%	2,427,600
Aug 22, 2025	0.33	0.34	0.33	0.33	0.33	-	3,854,900
Aug 21, 2025	0.33	0.33	0.32	0.33	0.33	1.54%	1,988,100
Aug 20, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	1,091,300
Aug 19, 2025	0.33	0.33	0.32	0.33	0.33	1.54%	1,324,500
Aug 18, 2025	0.33	0.33	0.32	0.33	0.33	-	1,507,900
Aug 15, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	2,136,600
Aug 14, 2025	0.32	0.32	0.31	0.32	0.32	-	866,100
Aug 13, 2025	0.31	0.32	0.31	0.32	0.32	4.92%	814,700
Aug 12, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	780,900
Aug 11, 2025	0.30	0.31	0.30	0.31	0.31	3.33%	713,400
Aug 8, 2025	0.30	0.31	0.30	0.30	0.30	-	444,700
Aug 7, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	1,384,200
Aug 6, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	1,087,300
Aug 5, 2025	0.31	0.32	0.31	0.31	0.31	3.33%	3,505,900
Aug 4, 2025	0.33	0.33	0.30	0.30	0.30	-9.09%	8,036,700
Aug 1, 2025	0.33	0.34	0.33	0.33	0.33	-	2,640,400
Jul 31, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	1,859,700
Jul 30, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	778,800
Jul 29, 2025	0.32	0.33	0.32	0.33	0.33	3.17%	2,393,900
Jul 28, 2025	0.33	0.33	0.32	0.32	0.32	-3.08%	2,835,800
Jul 25, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	3,065,700
Jul 24, 2025	0.33	0.35	0.33	0.33	0.33	1.54%	10,418,000
Jul 23, 2025	0.33	0.33	0.33	0.33	0.33	-	1,415,400
Jul 22, 2025	0.33	0.34	0.33	0.33	0.33	-1.52%	3,562,300
Jul 21, 2025	0.33	0.33	0.32	0.33	0.33	1.54%	6,386,400
Jul 18, 2025	0.33	0.33	0.32	0.33	0.33	-	3,596,500
Jul 17, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	4,508,300
Jul 16, 2025	0.32	0.33	0.32	0.32	0.32	-	4,074,900
Jul 15, 2025	0.34	0.35	0.32	0.32	0.32	-4.48%	14,904,800