Skip to main content
Wasco Berhad (KLSE:WASCO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.020
-0.030 (-2.86%)
At close: Dec 5, 2025

Wasco Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.051.061.021.021.02-2.86%1,842,200
Dec 4, 20251.041.091.041.051.051.94%3,038,500
Dec 3, 20251.021.051.021.031.030.98%2,917,000
Dec 2, 20250.971.030.971.021.025.70%3,243,600
Dec 1, 20250.980.980.970.970.97-1.53%602,100
Nov 28, 20250.970.980.960.980.981.55%1,299,300
Nov 27, 20250.920.970.920.970.975.46%1,600,000
Nov 26, 20250.900.920.890.920.922.23%1,224,300
Nov 25, 20250.880.900.880.900.901.70%1,295,500
Nov 24, 20250.870.890.870.880.88-1,145,900
Nov 21, 20250.890.890.880.880.88-2.22%366,700
Nov 20, 20250.900.900.880.900.90-1,952,000
Nov 19, 20250.900.900.890.900.90-35,100
Nov 18, 20250.910.910.890.900.90-0.55%884,500
Nov 17, 20250.880.910.880.910.911.69%1,412,200
Nov 14, 20250.900.900.890.890.89-2.20%934,200
Nov 13, 20250.910.920.910.910.91-749,000
Nov 12, 20250.910.920.910.910.910.55%795,400
Nov 11, 20250.900.920.900.910.911.12%653,100
Nov 10, 20250.890.910.880.900.901.70%217,400
Nov 7, 20250.890.920.880.880.880.57%1,427,000
Nov 6, 20250.880.890.870.880.88-482,900
Nov 5, 20250.890.890.870.880.88-1.13%1,140,400
Nov 4, 20250.880.890.870.890.891.72%1,407,700
Nov 3, 20250.870.880.860.870.870.58%171,900
Oct 31, 20250.840.870.830.870.872.37%975,500
Oct 30, 20250.860.860.850.850.85-0.59%1,040,400
Oct 29, 20250.850.860.850.850.85-0.58%718,700
Oct 28, 20250.880.890.850.860.86-3.93%1,057,400
Oct 27, 20250.880.890.880.890.892.89%389,300
Oct 24, 20250.880.890.870.870.87-1.14%402,000
Oct 23, 20250.900.900.870.880.88-1.13%560,500
Oct 22, 20250.920.920.880.890.89-3.28%494,600
Oct 21, 20250.890.930.890.920.922.81%252,100
Oct 17, 20250.900.920.890.890.89-515,700
Oct 16, 20250.900.910.890.890.89-0.56%965,100
Oct 15, 20250.890.900.890.900.901.13%202,000
Oct 14, 20250.920.920.890.890.89-3.28%1,055,400
Oct 13, 20250.930.940.910.920.92-2.66%1,040,600
Oct 10, 20250.940.970.940.940.94-1,310,000
Oct 9, 20250.950.950.940.940.94-0.53%497,700
Oct 8, 20250.940.950.930.950.950.53%856,000
Oct 7, 20250.950.950.930.940.94-1.05%1,668,600
Oct 6, 20251.001.000.950.950.95-4.04%1,018,800
Oct 3, 20250.991.000.990.990.990.51%250,100
Oct 2, 20251.001.000.980.990.99-0.51%852,300
Oct 1, 20251.011.010.980.990.99-1.00%897,800
Sep 30, 20251.001.000.991.001.00-0.99%329,700
Sep 29, 20251.011.021.001.011.011.51%1,329,000
Sep 26, 20251.011.031.001.001.00-1.49%1,182,700
Sep 25, 20250.971.020.971.011.014.12%1,636,500
Sep 24, 20250.980.980.970.970.970.52%358,000
Sep 23, 20250.970.980.960.970.970.52%230,900
Sep 22, 20251.001.000.960.960.96-4.00%88,400
Sep 19, 20250.971.000.951.001.001.52%529,600
Sep 18, 20250.991.000.990.990.96-0.51%1,660,000
Sep 17, 20250.991.020.990.990.960.51%198,200
Sep 12, 20250.980.990.980.990.961.03%288,600
Sep 11, 20250.980.990.980.980.95-0.51%526,700
Sep 10, 20250.980.990.980.980.950.51%18,200
Sep 9, 20250.980.980.970.980.95-276,900
Sep 8, 20250.970.980.970.980.950.52%164,400
Sep 4, 20250.970.970.970.970.94-499,600
Sep 3, 20250.970.980.970.970.94-797,500
Sep 2, 20250.980.980.950.970.94-80,700
Aug 29, 20250.970.980.960.970.940.52%490,200
Aug 28, 20250.960.970.960.970.940.52%425,300
Aug 27, 20250.960.970.940.960.93-385,200
Aug 26, 20250.940.980.940.960.932.67%606,700
Aug 25, 20250.950.950.930.940.91-1.58%163,300
Aug 22, 20250.950.960.950.950.920.53%392,000
Aug 21, 20250.920.950.920.950.922.72%64,800
Aug 20, 20250.940.940.920.920.89-3.16%350,500
Aug 19, 20250.930.950.930.950.922.15%85,200
Aug 18, 20250.940.950.930.930.90-581,900
Aug 15, 20250.960.960.930.930.90-2.11%166,300
Aug 14, 20250.940.960.940.950.921.06%215,700
Aug 13, 20250.940.960.940.940.910.53%1,194,500
Aug 12, 20250.940.950.930.940.91-0.53%902,400
Aug 11, 20250.930.950.920.940.911.08%431,400
Aug 8, 20250.930.940.930.930.90-573,800
Aug 7, 20250.950.950.930.930.90-2.11%1,199,900
Aug 6, 20250.970.970.950.950.92-2.06%489,800
Aug 5, 20250.980.980.970.970.94-1.02%55,700
Aug 4, 20250.980.990.970.980.950.51%20,900
Aug 1, 20251.011.010.970.980.95-0.51%146,000
Jul 31, 20250.980.980.970.980.95-484,300
Jul 30, 20250.970.990.970.980.951.03%94,100
Jul 29, 20250.991.010.970.970.94-2.02%428,800
Jul 28, 20251.001.000.990.990.96-1.00%471,400
Jul 25, 20250.991.010.981.000.970.50%108,600
Jul 24, 20250.991.000.971.000.96-232,800
Jul 23, 20251.001.001.001.000.96-0.50%250,300
Jul 22, 20251.031.030.981.000.97-1.96%617,400
Jul 21, 20250.981.030.981.020.993.55%1,907,000
Jul 18, 20250.970.990.970.990.961.55%335,700
Jul 17, 20250.960.980.960.970.94-341,100
Jul 16, 20250.970.980.970.970.94-920,400
Jul 15, 20250.950.990.950.970.942.65%1,260,700
Jul 14, 20250.980.980.950.950.92-4.55%1,034,700