Skip to main content
Wawasan Dengkil Holdings Berhad (KLSE:DENGKIL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.160
+0.005 (3.23%)
At close: Apr 28, 2026

KLSE:DENGKIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.160.160.160.160.163.23%360,600
Apr 27, 20260.160.160.150.160.16-835,400
Apr 24, 20260.150.160.150.160.166.90%747,000
Apr 23, 20260.150.150.140.150.15-411,200
Apr 22, 20260.140.160.140.150.153.57%3,448,800
Apr 21, 20260.140.140.140.140.14-282,500
Apr 20, 20260.140.140.140.140.14-3.45%242,700
Apr 17, 20260.140.150.140.150.15-364,900
Apr 16, 20260.140.150.140.150.153.57%306,800
Apr 15, 20260.140.150.140.140.14-3.45%113,600
Apr 14, 20260.140.150.140.150.15-154,500
Apr 13, 20260.140.150.140.150.15-26,600
Apr 10, 20260.140.150.140.150.15-65,000
Apr 9, 20260.140.150.140.150.15-382,200
Apr 8, 20260.150.150.140.150.15-46,400
Apr 7, 20260.140.150.140.150.153.57%14,000
Apr 6, 20260.140.150.140.140.14-332,100
Apr 3, 20260.140.140.130.140.14-896,800
Apr 2, 20260.140.140.140.140.14-169,500
Apr 1, 20260.140.150.140.140.143.70%303,700
Mar 31, 20260.140.140.140.140.14-3.57%404,100
Mar 30, 20260.140.140.140.140.14-213,500
Mar 27, 20260.140.150.140.140.14-3.45%689,100
Mar 26, 20260.150.150.140.150.15-3.33%128,900
Mar 25, 20260.150.150.140.150.15-190,500
Mar 24, 20260.150.150.150.150.15-536,200
Mar 19, 20260.150.160.150.150.15-3.23%346,400
Mar 18, 20260.160.160.150.160.16-113,100
Mar 17, 20260.160.160.150.160.16-916,100
Mar 16, 20260.160.160.160.160.16-3.13%70,400
Mar 13, 20260.160.160.160.160.16-185,200
Mar 12, 20260.160.160.160.160.163.23%346,700
Mar 11, 20260.160.160.150.160.16-38,100
Mar 10, 20260.160.160.150.160.16-846,900
Mar 9, 20260.160.160.150.160.16-3.13%530,900
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