Skip to main content
Waja Konsortium Berhad (KLSE:WAJA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0500
+0.0050 (11.11%)
At close: Apr 30, 2026

Waja Konsortium Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.050.050.050.050.05-20,000
Apr 27, 20260.050.050.050.050.05-1,100,000
Apr 24, 20260.050.050.050.050.05-76,000
Apr 23, 20260.050.050.050.050.05-30,000
Apr 22, 20260.050.050.050.050.05-120,000
Apr 21, 20260.050.050.050.050.05-10.00%238,400
Apr 20, 20260.050.050.050.050.0511.11%250,000
Apr 16, 20260.050.050.050.050.05-622,000
Apr 15, 20260.050.050.050.050.05-223,000
Apr 14, 20260.050.050.050.050.05-10.00%89,000
Apr 13, 20260.050.050.050.050.0511.11%1,000
Apr 10, 20260.050.050.050.050.05-50,100
Apr 9, 20260.050.050.050.050.05-10.00%950,000
Apr 8, 20260.050.050.050.050.05-100
Apr 7, 20260.050.050.050.050.0511.11%2,330,800
Apr 6, 20260.050.050.050.050.05-1,000,000
Apr 2, 20260.050.050.050.050.05-1,304,000
Apr 1, 20260.050.050.050.050.05-47,800
Mar 31, 20260.050.050.050.050.05-5,000
Mar 30, 20260.050.050.050.050.05-93,900
Mar 27, 20260.050.050.050.050.05-935,500
Mar 26, 20260.050.050.050.050.05-350,000
Mar 25, 20260.050.050.050.050.05-150,000
Mar 24, 20260.050.050.050.050.05-10.00%1,600,000
Mar 18, 20260.050.050.050.050.0525.00%753,900
Mar 17, 20260.040.040.040.040.04-11.11%113,000
Mar 16, 20260.030.050.030.050.0512.50%912,000
Mar 13, 20260.040.040.040.040.04-50,100
Mar 12, 20260.040.040.040.040.04-17,000
Mar 10, 20260.040.040.040.040.04-500,500
Mar 9, 20260.040.040.040.040.04-20.00%71,000
Mar 5, 20260.050.050.050.050.0525.00%300,500
Mar 3, 20260.040.040.040.040.04-10,000
Feb 27, 20260.040.040.040.040.04-20.00%100,000
Feb 25, 20260.050.050.050.050.0525.00%1,000
Feb 23, 20260.040.040.040.040.04-11.11%319,300
Feb 20, 20260.050.050.050.050.05-100,000
Feb 19, 20260.040.050.040.050.0512.50%1,044,900
Feb 13, 20260.040.040.040.040.04-11.11%20,000
Feb 11, 20260.050.050.050.050.05-100,000
Feb 5, 20260.040.050.040.050.05-83,500
Feb 3, 20260.050.050.050.050.0512.50%10,000
Jan 29, 20260.050.050.040.040.04-11.11%165,400
Jan 28, 20260.040.050.040.050.0512.50%705,000
Jan 27, 20260.040.040.040.040.04-34,200
Jan 23, 20260.040.040.040.040.04-41,500
Jan 22, 20260.040.040.040.040.04-310,000
Jan 20, 20260.040.040.040.040.04-37,700
Jan 19, 20260.040.040.040.040.04-1,361,700
Jan 16, 20260.050.050.040.040.04-11.11%2,758,900
Jan 14, 20260.050.050.050.050.05-10.00%4,423,900
Jan 13, 20260.050.050.050.050.0511.11%2,381,300
Jan 12, 20260.050.050.040.050.05-10.00%613,100
Jan 9, 20260.050.050.050.050.05-1,708,400
Jan 8, 20260.050.050.050.050.05-1,530,100
Jan 6, 20260.050.050.050.050.05-1,712,000
Jan 5, 20260.050.050.050.050.0511.11%1,685,000
Jan 2, 20260.050.050.050.050.05-10.00%80,000
Dec 31, 20250.050.050.050.050.05-2,170,000
Dec 30, 20250.050.050.050.050.0511.11%1,411,000
Dec 29, 20250.050.050.050.050.05-10.00%10,000
Dec 26, 20250.050.050.040.050.05-1,919,300
Dec 24, 20250.050.050.050.050.0511.11%1,317,400
Dec 23, 20250.050.050.050.050.05-10.00%699,700
Dec 22, 20250.050.050.040.050.05-1,965,200
Dec 19, 20250.050.050.050.050.05-1,092,100
Dec 18, 20250.050.050.050.050.05-10,000
Dec 17, 20250.050.050.050.050.05-1,310,000
Dec 16, 20250.050.050.050.050.05-1,102,000
Dec 12, 20250.050.050.050.050.0511.11%1,200,000
Dec 11, 20250.050.050.050.050.05-10.00%1,126,200
Dec 10, 20250.050.050.050.050.05-9.09%179,800
Dec 9, 20250.050.060.050.060.0610.00%2,323,200
Dec 8, 20250.050.050.050.050.05-130,800
Dec 4, 20250.050.050.050.050.05-2,432,200
Dec 3, 20250.050.050.050.050.05-49,800
Dec 1, 20250.050.060.050.050.05-2,482,200
Nov 28, 20250.050.050.050.050.05-49,800
Nov 26, 20250.050.050.050.050.05-2,437,400
Nov 25, 20250.050.050.050.050.0511.11%50,000
Nov 24, 20250.050.050.050.050.05-10.00%477,000
Nov 21, 20250.050.050.050.050.05-2,170,200
Nov 20, 20250.050.050.050.050.05-816,400
Nov 19, 20250.050.050.050.050.05-1,068,600
Nov 18, 20250.050.050.050.050.05-2,070,200
Nov 17, 20250.050.050.050.050.05-830,000
Nov 14, 20250.050.050.050.050.05-300,000
Nov 13, 20250.050.050.050.050.05-1,760,000
Nov 12, 20250.050.050.050.050.05-830,000
Nov 11, 20250.050.050.050.050.05-240,000
Nov 10, 20250.050.050.050.050.05-1,718,000
Nov 7, 20250.050.050.050.050.05-930,000
Nov 6, 20250.050.050.050.050.05-715,000
Nov 5, 20250.050.050.050.050.05-1,830,000
Nov 4, 20250.050.050.050.050.05-900,000
Nov 3, 20250.050.060.050.050.05-2,400,000
Oct 31, 20250.050.050.050.050.05-763,000
Oct 29, 20250.050.050.050.050.05-80,000
Oct 28, 20250.050.050.050.050.05-1,856,000