Skip to main content
Wasco Berhad (KLSE:WASCO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.960
-0.040 (-4.00%)
At close: Mar 9, 2026

Wasco Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.041.040.940.960.96-4.00%4,816,600
Mar 6, 20261.011.021.001.001.00-0.99%4,344,600
Mar 5, 20261.001.031.001.011.011.00%3,386,600
Mar 4, 20261.051.061.001.001.00-4.76%4,275,000
Mar 3, 20261.061.071.021.051.05-6,177,500
Mar 2, 20261.031.071.001.051.055.00%7,113,600
Feb 27, 20260.981.010.981.001.001.52%5,015,000
Feb 26, 20260.971.000.970.990.992.60%3,482,000
Feb 25, 20260.920.990.920.960.963.78%3,543,000
Feb 24, 20260.960.960.930.930.93-3.14%367,500
Feb 23, 20260.980.980.940.960.960.53%521,900
Feb 20, 20260.920.990.920.950.952.70%3,215,200
Feb 19, 20260.900.930.890.930.933.35%561,600
Feb 16, 20260.890.900.880.900.900.56%168,800
Feb 13, 20260.890.900.880.890.890.56%241,200
Feb 12, 20260.890.910.890.890.89-1.12%307,700
Feb 11, 20260.910.930.870.900.90-2.19%1,580,200
Feb 10, 20260.920.920.910.920.92-1,058,600
Feb 9, 20260.940.940.910.920.92-2.14%842,600
Feb 6, 20260.910.950.910.940.942.75%1,525,900
Feb 5, 20260.960.960.910.910.91-5.21%1,084,300
Feb 4, 20260.910.970.910.960.965.49%2,658,500
Feb 3, 20260.920.930.900.910.91-1.09%974,800
Jan 30, 20260.900.940.890.920.923.37%2,330,900
Jan 29, 20260.870.890.860.890.894.71%3,865,600
Jan 28, 20260.870.870.850.850.85-2.86%950,500
Jan 27, 20260.870.880.860.880.881.16%657,300
Jan 26, 20260.870.870.860.870.87-357,800
Jan 23, 20260.880.890.860.870.87-1.70%2,102,600
Jan 22, 20260.870.890.870.880.881.73%1,111,100
Jan 21, 20260.870.870.860.870.87-0.57%310,000
Jan 20, 20260.870.870.860.870.87-524,100
Jan 19, 20260.880.880.860.870.87-0.57%786,700
Jan 16, 20260.870.890.870.880.881.16%1,019,200
Jan 15, 20260.880.880.870.870.87-1.70%464,500
Jan 14, 20260.870.880.870.880.881.15%637,000
Jan 13, 20260.880.890.870.870.87-1.14%1,545,600
Jan 12, 20260.880.890.880.880.88-1,508,300
Jan 9, 20260.880.880.870.880.880.57%774,800
Jan 8, 20260.880.890.880.880.88-1,417,800
Jan 7, 20260.900.900.880.880.88-2.23%768,500
Jan 6, 20260.900.900.880.900.901.13%1,116,600
Jan 5, 20260.880.890.880.890.890.57%1,075,200
Jan 2, 20260.900.900.880.880.88-0.56%596,500
Dec 31, 20250.880.890.870.890.891.14%686,800
Dec 30, 20250.880.880.870.880.88-187,000
Dec 29, 20250.900.900.860.880.88-1.69%310,900
Dec 26, 20250.900.900.890.890.89-1.11%279,400
Dec 24, 20250.900.900.890.900.90-364,700
Dec 23, 20250.900.910.900.900.900.56%529,700
Dec 22, 20250.910.920.900.900.90-2.19%724,500
Dec 19, 20250.930.950.920.920.92-1.61%446,100
Dec 18, 20250.940.940.920.930.93-0.53%344,200
Dec 17, 20250.930.960.930.940.940.54%475,400
Dec 16, 20250.950.960.920.930.93-2.62%1,143,000
Dec 15, 20250.991.000.950.960.96-4.50%1,130,000
Dec 12, 20251.001.020.991.001.00-0.99%1,455,500
Dec 11, 20251.031.030.991.011.01-1.94%1,306,000
Dec 10, 20251.011.041.001.031.030.98%1,340,600
Dec 9, 20251.021.021.001.021.02-308,200
Dec 8, 20251.011.041.011.021.02-863,100
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