Skip to main content
Wasco Berhad (KLSE:WASCO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.120
+0.020 (1.82%)
At close: Apr 28, 2026

Wasco Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.111.131.101.121.121.82%3,037,400
Apr 27, 20261.071.111.061.101.102.80%2,544,200
Apr 24, 20261.081.091.041.071.07-2,217,900
Apr 23, 20261.041.071.041.071.073.88%5,174,300
Apr 22, 20261.041.061.031.031.030.98%4,725,000
Apr 21, 20261.041.041.011.021.02-1.92%2,632,200
Apr 20, 20261.051.061.031.041.04-0.95%955,900
Apr 17, 20261.041.071.031.051.050.96%1,347,400
Apr 16, 20261.011.041.001.041.041.96%2,547,500
Apr 15, 20261.031.031.001.021.02-0.97%3,234,400
Apr 14, 20261.041.061.021.031.03-0.96%2,403,800
Apr 13, 20261.071.081.031.041.04-0.95%2,408,600
Apr 10, 20261.091.091.041.051.05-2.78%2,667,500
Apr 9, 20261.061.101.051.081.080.93%2,500,800
Apr 8, 20261.041.081.021.071.07-3.60%1,259,700
Apr 7, 20261.081.121.051.111.112.78%2,870,200
Apr 6, 20261.111.121.041.081.08-1.82%2,293,100
Apr 3, 20261.081.111.061.101.101.85%1,132,700
Apr 2, 20261.031.101.011.081.084.85%2,215,400
Apr 1, 20261.101.101.031.031.03-6.36%3,152,100
Mar 31, 20261.121.141.091.101.10-2.65%1,438,000
Mar 30, 20261.111.171.111.131.132.73%8,405,800
Mar 27, 20261.041.161.041.101.105.77%8,449,300
Mar 26, 20261.001.060.991.041.044.52%3,134,400
Mar 25, 20260.961.000.961.001.003.11%5,275,200
Mar 24, 20260.960.970.950.970.970.52%1,303,800
Mar 19, 20260.950.970.950.960.961.59%666,800
Mar 18, 20260.960.960.920.950.95-1.05%1,012,300
Mar 17, 20260.960.970.960.960.96-0.52%755,000
Mar 16, 20260.950.980.940.960.960.52%1,949,800
Mar 13, 20260.950.960.950.960.96-2.55%899,900
Mar 12, 20260.980.990.970.980.941.55%2,753,800
Mar 11, 20260.980.990.950.970.93-1.03%1,236,600
Mar 10, 20260.970.990.940.980.941.56%956,100
Mar 9, 20261.041.040.940.960.92-4.00%4,816,600
Mar 6, 20261.011.021.001.000.96-0.99%4,344,600
Mar 5, 20261.001.031.001.010.971.00%3,386,600
Mar 4, 20261.051.061.001.000.96-4.76%4,275,000
Mar 3, 20261.061.071.021.051.01-6,177,500
Mar 2, 20261.031.071.001.051.015.00%7,113,600
Feb 27, 20260.981.010.981.000.961.52%5,015,000
Feb 26, 20260.971.000.970.990.942.60%3,482,000
Feb 25, 20260.920.990.920.960.923.78%3,543,000
Feb 24, 20260.960.960.930.930.89-3.14%367,500
Feb 23, 20260.980.980.940.960.920.53%521,900
Feb 20, 20260.920.990.920.950.912.70%3,215,200
Feb 19, 20260.900.930.890.930.893.35%561,600
Feb 16, 20260.890.900.880.900.860.56%168,800
Feb 13, 20260.890.900.880.890.850.56%241,200
Feb 12, 20260.890.910.890.890.85-1.12%307,700
Feb 11, 20260.910.930.870.900.86-2.19%1,580,200
Feb 10, 20260.920.920.910.920.88-1,058,600
Feb 9, 20260.940.940.910.920.88-2.14%842,600
Feb 6, 20260.910.950.910.940.902.75%1,525,900
Feb 5, 20260.960.960.910.910.87-5.21%1,084,300
Feb 4, 20260.910.970.910.960.925.49%2,658,500
Feb 3, 20260.920.930.900.910.87-1.09%974,800
Jan 30, 20260.900.940.890.920.883.37%2,330,900
Jan 29, 20260.870.890.860.890.854.71%3,865,600
Jan 28, 20260.870.870.850.850.82-2.86%950,500
Jan 27, 20260.870.880.860.880.841.16%657,300
Jan 26, 20260.870.870.860.870.83-357,800
Jan 23, 20260.880.890.860.870.83-1.70%2,102,600
Jan 22, 20260.870.890.870.880.841.73%1,111,100
Jan 21, 20260.870.870.860.870.83-0.57%310,000
Jan 20, 20260.870.870.860.870.83-524,100
Jan 19, 20260.880.880.860.870.83-0.57%786,700
Jan 16, 20260.870.890.870.880.841.16%1,019,200
Jan 15, 20260.880.880.870.870.83-1.70%464,500
Jan 14, 20260.870.880.870.880.841.15%637,000
Jan 13, 20260.880.890.870.870.83-1.14%1,545,600
Jan 12, 20260.880.890.880.880.84-1,508,300
Jan 9, 20260.880.880.870.880.840.57%774,800
Jan 8, 20260.880.890.880.880.84-1,417,800
Jan 7, 20260.900.900.880.880.84-2.23%768,500
Jan 6, 20260.900.900.880.900.861.13%1,116,600
Jan 5, 20260.880.890.880.890.850.57%1,075,200
Jan 2, 20260.900.900.880.880.84-0.56%596,500
Dec 31, 20250.880.890.870.890.851.14%686,800
Dec 30, 20250.880.880.870.880.84-187,000
Dec 29, 20250.900.900.860.880.84-1.69%310,900
Dec 26, 20250.900.900.890.890.85-1.11%279,400
Dec 24, 20250.900.900.890.900.86-364,700
Dec 23, 20250.900.910.900.900.860.56%529,700
Dec 22, 20250.910.920.900.900.86-2.19%724,500
Dec 19, 20250.930.950.920.920.88-1.61%446,100
Dec 18, 20250.940.940.920.930.89-0.53%344,200
Dec 17, 20250.930.960.930.940.900.54%475,400
Dec 16, 20250.950.960.920.930.89-2.62%1,143,000
Dec 15, 20250.991.000.950.960.92-4.50%1,130,000
Dec 12, 20251.001.020.991.000.96-0.99%1,455,500
Dec 11, 20251.031.030.991.010.97-1.94%1,306,000
Dec 10, 20251.011.041.001.030.990.98%1,340,600
Dec 9, 20251.021.021.001.020.98-308,200
Dec 8, 20251.011.041.011.020.98-863,100
Dec 5, 20251.051.061.021.020.98-2.86%1,842,200
Dec 4, 20251.041.091.041.051.011.94%3,038,500
Dec 3, 20251.021.051.021.030.990.98%2,917,000
Dec 2, 20250.971.030.971.020.985.70%3,243,600
Dec 1, 20250.980.980.970.970.93-1.53%602,100