W T K Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2025	0.57	0.59	0.57	0.59	0.59	2.63%	2,598,900
Sep 23, 2025	0.58	0.58	0.57	0.57	0.57	-0.87%	1,445,400
Sep 22, 2025	0.55	0.58	0.55	0.58	0.58	6.48%	4,843,300
Sep 19, 2025	0.53	0.54	0.52	0.54	0.54	2.86%	3,109,800
Sep 18, 2025	0.51	0.53	0.51	0.53	0.53	2.94%	1,976,200
Sep 17, 2025	0.50	0.51	0.50	0.51	0.51	2.00%	1,556,500
Sep 12, 2025	0.50	0.51	0.50	0.50	0.50	-	1,533,500
Sep 11, 2025	0.49	0.51	0.49	0.50	0.50	1.01%	994,800
Sep 10, 2025	0.49	0.50	0.49	0.50	0.50	-1.00%	1,732,200
Sep 9, 2025	0.49	0.50	0.49	0.50	0.50	2.04%	2,154,000
Sep 8, 2025	0.46	0.50	0.46	0.49	0.49	7.69%	2,674,300
Sep 4, 2025	0.46	0.46	0.45	0.46	0.46	-	672,400
Sep 3, 2025	0.46	0.46	0.45	0.46	0.46	1.11%	373,300
Sep 2, 2025	0.45	0.46	0.45	0.45	0.45	2.27%	1,770,000
Aug 29, 2025	0.43	0.44	0.43	0.44	0.44	2.33%	406,400
Aug 28, 2025	0.43	0.43	0.42	0.43	0.43	1.18%	117,800
Aug 27, 2025	0.43	0.43	0.42	0.43	0.43	-1.16%	134,300
Aug 26, 2025	0.41	0.43	0.41	0.43	0.43	4.88%	727,000
Aug 25, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	282,000
Aug 22, 2025	0.41	0.42	0.41	0.42	0.42	2.47%	331,900
Aug 21, 2025	0.41	0.41	0.41	0.41	0.41	-	76,000
Aug 20, 2025	0.41	0.41	0.41	0.41	0.41	-	34,800
Aug 19, 2025	0.41	0.41	0.41	0.41	0.41	-1.22%	31,000
Aug 18, 2025	0.41	0.41	0.41	0.41	0.41	1.23%	23,800
Aug 15, 2025	0.41	0.41	0.41	0.41	0.41	-1.22%	102,400
Aug 14, 2025	0.41	0.41	0.41	0.41	0.41	-1.20%	11,600
Aug 13, 2025	0.41	0.42	0.41	0.42	0.42	2.47%	340,300
Aug 12, 2025	0.41	0.41	0.41	0.41	0.41	-	57,300
Aug 11, 2025	0.41	0.41	0.40	0.41	0.41	-1.22%	67,500
Aug 8, 2025	0.41	0.41	0.41	0.41	0.41	-	238,000
Aug 7, 2025	0.41	0.41	0.41	0.41	0.41	1.23%	97,000
Aug 6, 2025	0.41	0.41	0.41	0.41	0.41	-1.22%	100,000
Aug 5, 2025	0.41	0.41	0.41	0.41	0.41	1.23%	912,300
Aug 1, 2025	0.41	0.41	0.41	0.41	0.41	-1.22%	38,000
Jul 31, 2025	0.41	0.41	0.41	0.41	0.41	-	245,000
Jul 29, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	62,300
Jul 28, 2025	0.41	0.42	0.41	0.42	0.42	1.20%	238,000
Jul 25, 2025	0.41	0.42	0.41	0.42	0.42	2.47%	21,400
Jul 24, 2025	0.41	0.41	0.41	0.41	0.41	-	126,600
Jul 23, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	88,000
Jul 22, 2025	0.40	0.41	0.40	0.40	0.40	-	78,700
Jul 21, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	10,600
Jul 18, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	42,500
Jul 17, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	203,100
Jul 16, 2025	0.40	0.41	0.39	0.40	0.40	-	79,500
Jul 15, 2025	0.41	0.41	0.40	0.40	0.40	-2.47%	13,900
Jul 14, 2025	0.41	0.41	0.41	0.41	0.41	-2.41%	35,100
Jul 11, 2025	0.41	0.42	0.41	0.42	0.41	1.22%	211,900
Jul 10, 2025	0.41	0.42	0.41	0.41	0.40	1.23%	95,000
Jul 9, 2025	0.41	0.41	0.41	0.41	0.40	-1.22%	43,100