Skip to main content
Wawasan Dengkil Holdings Berhad (KLSE:DENGKIL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.160
0.00 (0.00%)
At close: Mar 6, 2026

KLSE:DENGKIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.160.160.160.160.16-30,800
Mar 5, 20260.160.160.160.160.16-136,800
Mar 4, 20260.160.160.160.160.16-27,300
Mar 3, 20260.160.160.160.160.16-364,800
Mar 2, 20260.160.160.160.160.16-3.03%393,100
Feb 27, 20260.170.170.160.170.17-435,400
Feb 26, 20260.170.170.170.170.17-2.94%68,100
Feb 25, 20260.170.170.170.170.173.03%558,900
Feb 24, 20260.170.170.170.170.17-50,100
Feb 23, 20260.160.170.160.170.17-313,600
Feb 20, 20260.170.170.170.170.17-2.94%171,500
Feb 19, 20260.170.170.170.170.17-10,300
Feb 16, 20260.170.170.170.170.17-20,000
Feb 13, 20260.170.170.170.170.17-133,100
Feb 12, 20260.170.170.170.170.173.03%344,000
Feb 11, 20260.170.170.160.170.17-2.94%396,300
Feb 10, 20260.170.170.170.170.173.03%257,600
Feb 9, 20260.170.170.160.170.17-2.94%735,000
Feb 6, 20260.170.170.160.170.17-199,800
Feb 5, 20260.170.170.170.170.17-310,300
Feb 4, 20260.180.180.170.170.17-2.86%224,200
Feb 3, 20260.170.180.170.180.182.94%426,700
Jan 30, 20260.180.180.170.170.17-2.86%574,300
Jan 29, 20260.180.180.180.180.18-2.78%873,100
Jan 28, 20260.180.180.180.180.18-890,500
Jan 27, 20260.180.190.180.180.18-84,900
Jan 26, 20260.180.190.180.180.18-155,100
Jan 23, 20260.180.190.180.180.18-2.70%529,800
Jan 22, 20260.190.190.180.190.19-171,400
Jan 21, 20260.180.190.180.190.19-39,100
Jan 20, 20260.190.190.180.190.19-32,000
Jan 19, 20260.190.190.190.190.19-246,000
Jan 16, 20260.190.190.190.190.19-141,600
Jan 15, 20260.190.190.190.190.19-31,400
Jan 14, 20260.190.190.190.190.19-2.63%489,200
Jan 13, 20260.200.200.190.190.19-2.56%236,100
Jan 12, 20260.190.200.190.200.20-268,600
Jan 9, 20260.200.200.200.200.20-1,335,400
Jan 8, 20260.180.200.180.200.208.33%1,909,300
Jan 7, 20260.190.190.180.180.18-2.70%710,200
Jan 6, 20260.180.190.180.190.19-230,000
Jan 5, 20260.180.190.180.190.192.78%229,100
Jan 2, 20260.180.180.180.180.18-2.70%700
Dec 31, 20250.180.190.180.190.192.78%597,100
Dec 30, 20250.180.180.180.180.18-2.70%370,600
Dec 29, 20250.190.190.190.190.19-194,200
Dec 26, 20250.190.190.190.190.19-39,000
Dec 24, 20250.190.190.180.190.19-157,100
Dec 23, 20250.190.190.190.190.19-547,600
Dec 22, 20250.180.190.180.190.192.78%431,300
Dec 19, 20250.190.190.180.180.18-2.70%1,516,900
Dec 18, 20250.190.190.190.190.19-6,500
Dec 17, 20250.190.190.190.190.19-83,300
Dec 16, 20250.190.190.190.190.19-175,000
Dec 15, 20250.190.190.190.190.19-122,300
Dec 12, 20250.190.190.180.190.19-107,100
Dec 11, 20250.190.190.190.190.192.78%299,900
Dec 10, 20250.180.190.180.180.18-106,300
Dec 9, 20250.180.190.180.180.18-162,500
Dec 8, 20250.180.190.180.180.18-2.70%81,300
Dec 5, 20250.190.190.190.190.19-337,100
Dec 4, 20250.190.190.190.190.19-2.63%746,400
Dec 3, 20250.190.190.190.190.192.70%136,000
Dec 2, 20250.190.190.180.190.19-184,000
Dec 1, 20250.190.190.180.190.19-2.63%121,500
Nov 28, 20250.190.190.190.190.192.70%94,800
Nov 27, 20250.190.190.190.190.19-2.63%446,900
Nov 26, 20250.190.190.190.190.19-1,000,200
Nov 25, 20250.190.200.180.190.19-656,100
Nov 24, 20250.190.190.190.190.19-178,600
Nov 21, 20250.190.190.190.190.19-952,000
Nov 20, 20250.200.200.190.190.19-699,600
Nov 19, 20250.190.190.190.190.19-2.56%301,000
Nov 18, 20250.200.200.200.200.20-48,000
Nov 17, 20250.190.200.190.200.202.63%338,000
Nov 14, 20250.200.200.190.190.19-5.00%852,400
Nov 13, 20250.200.200.200.200.20-162,200
Nov 12, 20250.200.200.200.200.202.56%800
Nov 11, 20250.200.200.200.200.20-2.50%175,500
Nov 10, 20250.200.200.200.200.202.56%10,800
Nov 7, 20250.200.200.200.200.20-531,400
Nov 6, 20250.200.200.200.200.20-2.50%534,800
Nov 5, 20250.200.200.200.200.202.56%37,100
Nov 4, 20250.200.200.200.200.20-2.50%1,229,100
Nov 3, 20250.200.210.200.200.20-224,400
Oct 31, 20250.200.210.200.200.20-224,100
Oct 30, 20250.200.200.200.200.20-2.44%218,700
Oct 29, 20250.210.210.200.210.21-765,000
Oct 28, 20250.210.210.200.210.212.50%339,800
Oct 27, 20250.210.210.200.200.20-435,100
Oct 24, 20250.210.210.200.200.20-2.44%569,500
Oct 23, 20250.210.210.200.210.212.50%1,434,900
Oct 22, 20250.210.210.200.200.20-2.44%1,281,200
Oct 21, 20250.210.210.200.210.21-906,200
Oct 17, 20250.210.210.200.210.21-2.38%5,453,400
Oct 16, 20250.220.220.200.210.21-4.55%18,425,100
Oct 15, 20250.220.220.210.220.22-7,460,100
Oct 14, 20250.240.240.220.220.22-10.20%12,979,200
Oct 13, 20250.230.250.230.250.252.08%1,958,300
Oct 10, 20250.230.240.230.240.246.67%4,479,600