W T K Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.72	0.74	0.71	0.74	0.74	2.80%	3,061,500
Dec 4, 2025	0.67	0.72	0.66	0.72	0.72	6.72%	2,921,700
Dec 3, 2025	0.66	0.68	0.66	0.67	0.67	3.88%	2,200,400
Dec 2, 2025	0.64	0.65	0.63	0.65	0.65	1.57%	2,215,200
Dec 1, 2025	0.63	0.64	0.63	0.64	0.64	0.79%	813,800
Nov 28, 2025	0.68	0.68	0.62	0.63	0.63	-4.55%	8,819,300
Nov 27, 2025	0.62	0.67	0.62	0.66	0.66	6.45%	2,372,200
Nov 26, 2025	0.63	0.63	0.62	0.62	0.62	-0.80%	1,170,900
Nov 25, 2025	0.63	0.65	0.62	0.63	0.63	-0.79%	2,215,600
Nov 24, 2025	0.63	0.65	0.62	0.63	0.63	1.61%	1,011,000
Nov 21, 2025	0.65	0.66	0.62	0.62	0.62	-6.06%	2,464,300
Nov 20, 2025	0.64	0.67	0.64	0.66	0.66	3.94%	3,482,100
Nov 19, 2025	0.65	0.65	0.63	0.64	0.64	-2.31%	843,800
Nov 18, 2025	0.65	0.66	0.63	0.65	0.65	-	1,986,700
Nov 17, 2025	0.62	0.66	0.62	0.65	0.65	4.00%	1,582,300
Nov 14, 2025	0.64	0.66	0.63	0.63	0.63	-3.10%	2,739,700
Nov 13, 2025	0.66	0.67	0.64	0.65	0.65	-3.01%	3,138,400
Nov 12, 2025	0.71	0.71	0.66	0.67	0.67	-5.67%	3,929,700
Nov 11, 2025	0.72	0.73	0.70	0.71	0.71	-1.40%	2,818,200
Nov 10, 2025	0.71	0.72	0.71	0.72	0.72	0.70%	1,280,900
Nov 7, 2025	0.72	0.72	0.70	0.71	0.71	-1.39%	1,890,300
Nov 6, 2025	0.71	0.73	0.71	0.72	0.72	2.86%	2,526,100
Nov 5, 2025	0.70	0.72	0.70	0.70	0.70	-1.41%	2,362,200
Nov 4, 2025	0.70	0.73	0.69	0.71	0.71	0.71%	3,829,800
Nov 3, 2025	0.74	0.74	0.70	0.71	0.71	-4.73%	7,041,100
Oct 31, 2025	0.73	0.82	0.72	0.74	0.74	1.37%	22,589,200
Oct 30, 2025	0.68	0.73	0.68	0.73	0.73	8.15%	9,688,000
Oct 29, 2025	0.63	0.68	0.63	0.68	0.68	8.00%	5,149,900
Oct 28, 2025	0.64	0.64	0.63	0.63	0.63	-2.34%	474,300
Oct 27, 2025	0.63	0.65	0.63	0.64	0.64	2.40%	1,553,600
Oct 24, 2025	0.64	0.64	0.63	0.63	0.63	-1.57%	1,236,300
Oct 23, 2025	0.63	0.64	0.63	0.64	0.64	-	558,400
Oct 22, 2025	0.64	0.64	0.63	0.64	0.64	-	1,096,300
Oct 21, 2025	0.64	0.64	0.63	0.64	0.64	1.60%	972,700
Oct 17, 2025	0.64	0.65	0.62	0.63	0.63	-1.57%	2,158,000
Oct 16, 2025	0.64	0.65	0.64	0.64	0.64	-	1,970,500
Oct 15, 2025	0.64	0.64	0.63	0.64	0.64	-	1,129,600
Oct 14, 2025	0.63	0.65	0.63	0.64	0.64	1.60%	2,116,200
Oct 13, 2025	0.63	0.63	0.62	0.63	0.63	-1.57%	1,206,100
Oct 10, 2025	0.63	0.64	0.62	0.64	0.64	1.60%	1,326,900
Oct 9, 2025	0.63	0.63	0.62	0.63	0.63	-	1,552,400
Oct 8, 2025	0.61	0.64	0.61	0.63	0.63	2.46%	4,074,700
Oct 7, 2025	0.59	0.62	0.59	0.61	0.61	3.39%	2,602,600
Oct 6, 2025	0.58	0.60	0.58	0.59	0.59	1.72%	2,063,700
Oct 3, 2025	0.58	0.59	0.57	0.58	0.58	-	1,313,700
Oct 2, 2025	0.57	0.60	0.57	0.58	0.58	0.87%	2,293,900
Oct 1, 2025	0.56	0.58	0.55	0.58	0.58	5.50%	1,426,900
Sep 30, 2025	0.57	0.57	0.55	0.55	0.55	-4.39%	4,034,000
Sep 29, 2025	0.60	0.60	0.57	0.57	0.57	-4.20%	3,280,800
Sep 26, 2025	0.60	0.61	0.59	0.60	0.60	-	2,840,000