Skip to main content
WCT Holdings Berhad (KLSE:WCT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.600
-0.005 (-0.83%)
At close: Dec 5, 2025

WCT Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.610.610.590.600.60-0.83%3,789,200
Dec 4, 20250.620.620.610.610.61-0.82%1,109,600
Dec 3, 20250.620.630.610.610.61-1.61%1,524,200
Dec 2, 20250.630.630.620.620.62-0.80%1,281,300
Dec 1, 20250.630.640.620.630.63-1,977,100
Nov 28, 20250.620.660.600.630.630.81%10,413,800
Nov 27, 20250.660.660.620.620.62-6.06%6,508,600
Nov 26, 20250.680.680.660.660.66-2.22%3,783,100
Nov 25, 20250.680.680.670.680.68-1,667,400
Nov 24, 20250.680.690.670.680.68-0.74%1,692,300
Nov 21, 20250.700.700.680.680.68-2.16%776,600
Nov 20, 20250.690.700.690.700.700.72%1,204,600
Nov 19, 20250.680.690.680.690.690.73%567,500
Nov 18, 20250.700.700.680.690.69-2.14%1,179,800
Nov 17, 20250.690.710.690.700.701.45%2,265,800
Nov 14, 20250.700.700.690.690.69-2.13%2,510,900
Nov 13, 20250.700.720.700.710.710.71%3,039,100
Nov 12, 20250.720.720.700.700.70-2.10%457,900
Nov 11, 20250.710.720.710.720.720.70%767,400
Nov 10, 20250.710.720.700.710.71-951,500
Nov 7, 20250.710.720.700.710.71-0.70%1,383,000
Nov 6, 20250.730.730.710.720.72-0.69%842,400
Nov 5, 20250.730.730.710.720.72-1.37%921,100
Nov 4, 20250.750.750.730.730.73-2.67%5,181,400
Nov 3, 20250.760.760.740.750.75-1,333,200
Oct 31, 20250.770.770.750.750.75-1.96%704,700
Oct 30, 20250.770.770.760.770.77-0.65%4,396,600
Oct 29, 20250.770.780.770.770.77-1,292,200
Oct 28, 20250.780.780.770.770.77-1.28%1,084,400
Oct 27, 20250.780.790.770.780.780.65%3,913,700
Oct 24, 20250.760.780.760.780.781.97%4,254,900
Oct 23, 20250.760.770.750.760.760.66%7,554,700
Oct 22, 20250.750.770.740.760.76-0.66%4,216,500
Oct 21, 20250.750.770.750.760.762.01%1,585,300
Oct 17, 20250.770.770.740.750.75-3.25%6,011,200
Oct 16, 20250.780.790.770.770.77-0.65%3,413,500
Oct 15, 20250.770.790.770.780.780.65%3,565,500
Oct 14, 20250.800.800.770.770.77-3.14%3,026,500
Oct 13, 20250.790.800.780.800.80-1.24%2,168,600
Oct 10, 20250.800.820.800.810.81-4,035,600
Oct 9, 20250.820.820.800.810.81-1.83%2,737,800
Oct 8, 20250.800.820.780.820.823.14%4,808,900
Oct 7, 20250.810.810.800.800.80-2.45%4,127,000
Oct 6, 20250.830.830.810.820.82-1.21%2,893,600
Oct 3, 20250.840.840.830.830.83-1.79%3,509,000
Oct 2, 20250.820.840.820.840.843.07%5,750,500
Oct 1, 20250.820.820.810.820.82-0.61%2,798,900
Sep 30, 20250.820.830.810.820.821.23%2,603,200
Sep 29, 20250.830.840.810.810.81-2.41%6,125,200
Sep 26, 20250.850.850.830.830.83-1.78%5,114,200
Sep 25, 20250.850.860.840.850.85-0.59%6,975,800
Sep 24, 20250.830.860.830.850.852.41%7,687,100
Sep 23, 20250.830.840.830.830.83-6,453,200
Sep 22, 20250.840.840.820.830.83-1.19%9,280,500
Sep 19, 20250.830.840.830.840.840.60%8,969,500
Sep 18, 20250.840.850.830.840.84-6,662,300
Sep 17, 20250.830.850.830.840.840.60%7,366,300
Sep 12, 20250.830.850.820.830.83-7,093,300
Sep 11, 20250.850.860.830.830.83-2.35%5,221,200
Sep 10, 20250.870.870.840.850.85-2.30%7,622,600
Sep 9, 20250.880.890.860.870.87-1.14%4,490,300
Sep 8, 20250.870.880.860.880.881.15%1,844,500
Sep 4, 20250.890.910.860.870.87-1.69%9,750,800
Sep 3, 20250.860.890.860.890.892.31%4,412,500
Sep 2, 20250.880.890.850.870.87-1.14%4,527,500
Aug 29, 20250.860.900.850.880.882.34%16,712,800
Aug 28, 20250.840.870.830.860.862.40%9,207,500
Aug 27, 20250.820.840.800.840.841.83%10,434,500
Aug 26, 20250.820.830.810.820.82-5,203,200
Aug 25, 20250.850.850.820.820.82-1.80%5,826,500
Aug 22, 20250.840.850.820.840.84-0.60%5,921,700
Aug 21, 20250.840.860.830.840.840.60%3,694,900
Aug 20, 20250.880.880.830.840.84-4.02%9,454,200
Aug 19, 20250.880.890.870.870.87-1.14%5,055,100
Aug 18, 20250.870.890.860.880.881.73%6,234,000
Aug 15, 20250.880.900.870.870.87-1.14%12,344,400
Aug 14, 20250.870.880.860.880.881.74%4,736,300
Aug 13, 20250.870.880.860.860.86-1.15%6,218,100
Aug 12, 20250.880.880.860.870.87-4,327,500
Aug 11, 20250.860.890.860.870.871.16%7,128,300
Aug 8, 20250.870.870.850.860.86-0.58%6,048,000
Aug 7, 20250.850.880.840.870.871.76%10,558,800
Aug 6, 20250.850.860.840.850.850.59%5,846,000
Aug 5, 20250.860.860.840.850.850.60%7,059,900
Aug 4, 20250.820.860.810.840.842.44%17,905,600
Aug 1, 20250.790.840.790.820.824.46%16,570,200
Jul 31, 20250.770.800.770.790.792.61%4,206,800
Jul 30, 20250.790.790.770.770.77-2.55%5,647,600
Jul 29, 20250.790.800.780.790.79-0.63%6,009,100
Jul 28, 20250.770.810.770.790.793.27%15,026,900
Jul 25, 20250.770.770.760.770.77-0.65%5,242,600
Jul 24, 20250.780.780.760.770.77-3,952,700
Jul 23, 20250.770.790.760.770.77-6,816,200
Jul 22, 20250.800.800.760.770.77-2.53%7,577,500
Jul 21, 20250.800.810.780.790.79-1.25%7,274,100
Jul 18, 20250.770.820.770.800.805.26%18,569,100
Jul 17, 20250.750.780.750.760.761.33%5,521,500
Jul 16, 20250.770.770.750.750.75-3.23%4,029,200
Jul 15, 20250.780.790.760.780.78-4,933,400
Jul 14, 20250.780.790.770.780.78-0.64%3,771,400