Iskandar Waterfront City Berhad (KLSE:IWCITY)
Malaysia
· Delayed Price · Currency is MYR 0.240
+0.005 (2.13%)
At close: Mar 6, 2026
KLSE:IWCITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 1,213,200 |
| Mar 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 619,500 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 1,230,800 |
| Mar 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 876,000 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 1,496,700 |
| Feb 27, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 565,600 |
| Feb 26, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 144,300 |
| Feb 25, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 176,200 |
| Feb 24, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 269,700 |
| Feb 23, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 355,000 |
| Feb 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 103,300 |
| Feb 19, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 3.85% | 281,700 |
| Feb 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 308,400 |
| Feb 13, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 218,700 |
| Feb 12, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 333,200 |
| Feb 11, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 810,700 |
| Feb 10, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 174,900 |
| Feb 9, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 1,510,800 |
| Feb 6, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 927,600 |
| Feb 5, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 855,000 |
| Feb 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 582,800 |
| Feb 3, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 2,655,400 |
| Jan 30, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 521,900 |
| Jan 29, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 561,000 |
| Jan 28, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 1,517,700 |
| Jan 27, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -1.72% | 1,401,900 |
| Jan 26, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 5.45% | 1,576,400 |
| Jan 23, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 677,600 |
| Jan 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 618,300 |
| Jan 21, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 734,400 |
| Jan 20, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 849,100 |
| Jan 19, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 1,375,500 |
| Jan 16, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -1.75% | 1,288,500 |
| Jan 15, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 858,200 |
| Jan 14, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 1,825,000 |
| Jan 13, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 992,100 |
| Jan 12, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 1,557,000 |
| Jan 9, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,614,100 |
| Jan 8, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.36% | 3,455,700 |
| Jan 7, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -1.75% | 2,613,100 |
| Jan 6, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 2,980,800 |
| Jan 5, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 5.88% | 1,530,800 |
| Jan 2, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 546,100 |
| Dec 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,042,900 |
| Dec 30, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 456,000 |
| Dec 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 202,200 |
| Dec 26, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 177,800 |
| Dec 24, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 745,400 |
| Dec 23, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 676,600 |
| Dec 22, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 640,300 |
| Dec 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 120,000 |
| Dec 18, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 944,900 |
| Dec 17, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 883,100 |
| Dec 16, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 1,352,900 |
| Dec 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 462,500 |
| Dec 12, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 657,100 |
| Dec 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 313,600 |
| Dec 10, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 460,900 |
| Dec 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 631,000 |
| Dec 8, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 588,800 |
| Dec 5, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 443,800 |
| Dec 4, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 969,400 |
| Dec 3, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,350,700 |
| Dec 2, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 413,900 |
| Dec 1, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 792,800 |
| Nov 28, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.70% | 3,621,500 |
| Nov 27, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 806,500 |
| Nov 26, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 678,000 |
| Nov 25, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 1,220,800 |
| Nov 24, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 1,178,500 |
| Nov 21, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 768,500 |
| Nov 20, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 921,000 |
| Nov 19, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 1,432,200 |
| Nov 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.51% | 1,437,000 |
| Nov 17, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 305,500 |
| Nov 14, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 624,000 |
| Nov 13, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 1,489,700 |
| Nov 12, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 1,771,400 |
| Nov 11, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -1.75% | 4,028,600 |
| Nov 10, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 1,413,100 |
| Nov 7, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 1,903,400 |
| Nov 6, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | - | 2,562,700 |
| Nov 5, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 989,900 |
| Nov 4, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 2,592,300 |
| Nov 3, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 1,678,700 |
| Oct 31, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 2,510,300 |
| Oct 30, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 3,215,600 |
| Oct 29, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -4.76% | 5,136,000 |
| Oct 28, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.56% | 1,159,700 |
| Oct 27, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | - | 1,793,100 |
| Oct 24, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 1,105,300 |
| Oct 23, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 1,495,300 |
| Oct 22, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 1,160,800 |
| Oct 21, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | 4.76% | 6,519,000 |
| Oct 17, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.08% | 6,220,000 |
| Oct 16, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | - | 2,838,700 |
| Oct 15, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 3,016,100 |
| Oct 14, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -1.54% | 2,143,800 |
| Oct 13, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -1.52% | 2,683,200 |
| Oct 10, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | 3.13% | 8,886,600 |