Skip to main content
Wasco Greenergy Berhad (KLSE:GENERGY)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.655
+0.005 (0.77%)
At close: Apr 28, 2026

Wasco Greenergy Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.660.670.660.660.660.77%519,700
Apr 27, 20260.660.660.650.650.65-0.76%640,100
Apr 24, 20260.650.660.650.660.660.77%130,000
Apr 23, 20260.640.660.640.650.650.78%282,300
Apr 22, 20260.650.650.640.650.65-258,600
Apr 21, 20260.640.650.640.650.650.78%224,500
Apr 20, 20260.640.650.640.640.64-120,700
Apr 17, 20260.640.650.640.640.64-189,800
Apr 16, 20260.640.650.640.640.64-260,400
Apr 15, 20260.650.650.640.640.64-104,800
Apr 14, 20260.650.650.640.640.64-0.78%496,000
Apr 13, 20260.650.650.640.650.65-621,700
Apr 10, 20260.650.650.640.650.65-352,300
Apr 9, 20260.650.650.650.650.65-67,200
Apr 8, 20260.660.670.640.650.65-3.01%444,000
Apr 7, 20260.660.670.650.670.670.76%606,200
Apr 6, 20260.670.670.660.660.66-0.75%159,300
Apr 3, 20260.680.680.670.670.67-1.48%77,000
Apr 2, 20260.650.680.650.680.683.05%198,700
Apr 1, 20260.680.680.650.660.66-6.43%166,900
Mar 31, 20260.680.700.680.700.684.48%1,030,200
Mar 30, 20260.650.680.650.670.653.08%793,900
Mar 27, 20260.640.660.640.650.630.78%514,100
Mar 26, 20260.640.650.630.650.630.78%448,100
Mar 25, 20260.650.660.640.640.62-0.78%368,400
Mar 24, 20260.630.660.630.650.630.78%172,500
Mar 19, 20260.640.650.640.640.62-0.78%35,100
Mar 18, 20260.640.650.640.650.63-343,200
Mar 17, 20260.660.660.620.650.63-2.27%212,500
Mar 16, 20260.670.680.660.660.64-1.49%65,800
Mar 13, 20260.640.670.640.670.654.69%497,100
Mar 12, 20260.640.640.630.640.620.79%243,400
Mar 11, 20260.640.640.630.640.62-0.78%285,700
Mar 10, 20260.630.640.630.640.620.79%83,700
Mar 9, 20260.680.680.630.640.62-5.93%479,400
Mar 6, 20260.650.680.650.680.664.65%563,700
Mar 5, 20260.630.650.630.650.633.20%149,600
Mar 4, 20260.630.640.630.630.61-3.10%324,300
Mar 3, 20260.650.650.640.650.63-0.77%233,900
Mar 2, 20260.660.660.630.650.63-2.26%191,700
Feb 27, 20260.670.670.660.670.65-1.48%272,400
Feb 26, 20260.680.680.670.680.66-0.74%171,100
Feb 25, 20260.680.680.670.680.660.74%203,500
Feb 24, 20260.690.700.680.680.66-2.17%559,800
Feb 23, 20260.690.700.690.690.67-0.72%364,700
Feb 20, 20260.710.710.690.700.68-2.11%1,138,600
Feb 19, 20260.680.710.680.710.695.19%1,139,900
Feb 16, 20260.680.680.670.680.66-244,900
Feb 13, 20260.690.690.650.680.664.65%1,365,500
Feb 12, 20260.660.680.650.650.63-2.27%364,900
Feb 11, 20260.620.670.620.660.646.45%1,147,000
Feb 10, 20260.620.620.610.620.600.81%140,600
Feb 9, 20260.620.630.620.620.60-2.38%818,700
Feb 6, 20260.640.640.620.630.61-0.79%439,800
Feb 5, 20260.650.650.630.640.62-2.31%381,200
Feb 4, 20260.640.650.640.650.63-861,500
Feb 3, 20260.660.670.630.650.63-0.76%944,500
Jan 30, 20260.650.670.650.660.64-0.76%458,200
Jan 29, 20260.680.690.650.660.64-2.22%796,400
Jan 28, 20260.700.700.650.680.66-3.57%1,048,500
Jan 27, 20260.710.720.690.700.68-1.41%652,100
Jan 26, 20260.710.720.710.710.69-0.70%658,300
Jan 23, 20260.750.760.710.720.69-4.03%643,100
Jan 22, 20260.640.750.640.750.7216.41%4,349,500
Jan 21, 20260.610.640.610.640.624.92%2,008,000
Jan 20, 20260.620.620.610.610.59-0.81%1,220,700
Jan 19, 20260.650.660.620.620.60-4.65%993,800
Jan 16, 20260.650.660.630.650.630.78%568,300
Jan 15, 20260.700.700.640.640.62-8.57%2,025,100
Jan 14, 20260.740.740.700.700.68-5.41%2,216,100
Jan 13, 20260.770.770.740.740.72-3.90%1,954,600
Jan 12, 20260.780.780.770.770.75-0.65%606,600
Jan 9, 20260.780.790.780.780.75-614,100
Jan 8, 20260.770.780.770.780.751.31%947,800
Jan 7, 20260.780.780.770.770.74-0.65%672,700
Jan 6, 20260.780.790.770.770.75-1.28%851,800
Jan 5, 20260.770.810.770.780.761.96%2,331,500
Jan 2, 20260.780.790.760.770.74-1.92%766,100
Dec 31, 20250.770.790.760.780.761.96%541,000
Dec 30, 20250.770.780.760.770.74-1.92%1,339,100
Dec 29, 20250.780.790.760.780.76-1.27%1,571,800
Dec 26, 20250.820.830.790.790.77-3.66%1,229,500
Dec 24, 20250.830.830.820.820.80-0.61%839,400
Dec 23, 20250.830.840.820.830.80-1,112,100
Dec 22, 20250.840.840.820.830.80-1.79%1,344,000
Dec 19, 20250.850.860.840.840.82-1.18%1,530,500
Dec 18, 20250.860.860.850.850.83-0.58%1,244,700
Dec 17, 20250.830.870.830.860.831.79%2,757,500
Dec 16, 20250.880.880.820.840.82-4.00%5,918,700
Dec 15, 20250.900.900.880.880.85-2.78%2,103,300
Dec 12, 20250.880.910.880.900.872.27%3,664,300