Skip to main content
WCT Holdings Berhad (KLSE:WCT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.470
+0.045 (10.59%)
At close: Apr 28, 2026

WCT Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.430.480.430.470.4710.59%52,179,200
Apr 27, 20260.440.440.420.430.43-2.30%21,329,100
Apr 24, 20260.400.440.400.440.4410.13%13,205,900
Apr 23, 20260.400.410.400.400.40-5,277,300
Apr 22, 20260.400.410.390.400.40-5,070,900
Apr 21, 20260.400.410.390.400.401.28%7,684,200
Apr 20, 20260.400.400.390.390.39-1.27%4,501,500
Apr 17, 20260.400.410.390.400.40-8,036,300
Apr 16, 20260.370.400.370.400.408.22%12,998,500
Apr 15, 20260.380.380.370.370.37-1.35%9,884,100
Apr 14, 20260.380.380.370.370.37-1.33%4,679,400
Apr 13, 20260.370.380.370.380.38-1.32%5,554,900
Apr 10, 20260.370.380.370.380.382.70%2,550,200
Apr 9, 20260.380.380.370.370.37-2.63%4,419,900
Apr 8, 20260.380.390.380.380.382.70%15,724,400
Apr 7, 20260.380.380.370.370.37-1.33%2,710,900
Apr 6, 20260.360.380.360.380.382.74%4,375,600
Apr 3, 20260.360.370.360.370.372.82%5,098,100
Apr 2, 20260.370.370.350.360.36-4.05%9,994,200
Apr 1, 20260.370.380.360.370.372.78%16,867,500
Mar 31, 20260.360.370.360.360.36-5,870,900
Mar 30, 20260.380.380.360.360.36-6.49%11,608,700
Mar 27, 20260.390.390.380.390.39-7,732,200
Mar 26, 20260.400.400.390.390.39-4.94%5,644,500
Mar 25, 20260.400.410.400.410.412.53%11,588,200
Mar 24, 20260.420.420.390.400.40-5.95%7,283,400
Mar 19, 20260.430.430.410.420.42-2.33%10,971,200
Mar 18, 20260.430.440.430.430.43-7,044,600
Mar 17, 20260.430.450.430.430.43-1.15%4,810,400
Mar 16, 20260.440.440.430.440.441.16%3,223,600
Mar 13, 20260.440.470.430.430.43-4.44%9,273,300
Mar 12, 20260.450.460.440.450.45-1.10%5,508,900
Mar 11, 20260.450.460.440.460.461.11%7,236,500
Mar 10, 20260.450.460.430.450.452.27%10,577,400
Mar 9, 20260.480.480.430.440.44-10.20%9,273,100
Mar 6, 20260.500.500.490.490.49-1.01%2,790,900
Mar 5, 20260.510.510.500.500.50-1.00%3,213,000
Mar 4, 20260.520.520.500.500.50-2.91%3,379,200
Mar 3, 20260.520.530.510.520.52-1,400,400
Mar 2, 20260.530.540.510.520.52-4.63%2,959,100
Feb 27, 20260.540.550.520.540.54-6,523,100
Feb 26, 20260.540.550.540.540.54-0.92%2,591,600
Feb 25, 20260.560.560.540.550.55-1.80%2,811,900
Feb 24, 20260.560.560.550.560.56-1.77%4,006,600
Feb 23, 20260.560.570.550.570.571.80%2,483,300
Feb 20, 20260.560.570.550.560.56-0.89%2,657,100
Feb 19, 20260.560.570.560.560.560.90%3,636,500
Feb 16, 20260.550.560.550.560.560.91%1,511,500
Feb 13, 20260.560.560.550.550.55-0.90%3,313,100
Feb 12, 20260.550.560.550.560.560.91%5,622,700
Feb 11, 20260.550.560.550.550.550.92%5,253,400
Feb 10, 20260.560.570.540.550.55-1.80%9,767,400
Feb 9, 20260.580.580.560.560.56-2.63%4,837,700
Feb 6, 20260.580.580.570.570.57-1.72%3,195,200
Feb 5, 20260.580.580.570.580.58-6,011,000
Feb 4, 20260.580.590.570.580.580.87%4,671,700
Feb 3, 20260.590.600.570.580.58-2.54%3,384,600
Jan 30, 20260.580.590.580.590.592.61%4,822,000
Jan 29, 20260.590.590.580.580.58-1.71%7,605,400
Jan 28, 20260.610.610.590.590.59-3.31%8,002,200
Jan 27, 20260.620.630.600.610.61-0.82%15,337,800
Jan 26, 20260.620.640.600.610.61-0.81%14,382,700
Jan 23, 20260.590.620.590.620.625.13%8,536,200
Jan 22, 20260.610.610.580.590.59-1.68%10,659,600
Jan 21, 20260.600.610.590.600.60-4,141,800
Jan 20, 20260.610.610.600.600.60-1.65%1,363,900
Jan 19, 20260.620.620.600.610.61-2.42%3,758,600
Jan 16, 20260.630.630.620.620.62-0.80%2,002,800
Jan 15, 20260.630.640.620.630.63-0.79%2,779,500
Jan 14, 20260.630.640.620.630.630.80%2,694,000
Jan 13, 20260.650.650.630.630.63-2.34%3,582,500
Jan 12, 20260.630.660.630.640.641.59%8,909,800
Jan 9, 20260.650.650.630.630.63-2.33%3,652,400
Jan 8, 20260.600.650.600.650.657.50%10,514,100
Jan 7, 20260.620.630.600.600.60-3.23%4,301,800
Jan 6, 20260.590.630.590.620.625.08%8,736,900
Jan 5, 20260.580.600.580.590.592.61%5,502,000
Jan 2, 20260.580.580.570.580.58-0.86%1,535,400
Dec 31, 20250.580.590.580.580.58-1,955,600
Dec 30, 20250.580.590.570.580.58-3,279,400
Dec 29, 20250.600.600.580.580.58-2.52%2,451,200
Dec 26, 20250.600.600.600.600.60-705,900
Dec 24, 20250.600.610.600.600.60-2,129,200
Dec 23, 20250.600.600.580.600.600.85%2,049,600
Dec 22, 20250.600.600.590.590.59-0.84%517,000
Dec 19, 20250.600.610.590.600.60-1,087,400
Dec 18, 20250.610.610.590.600.60-2.46%2,245,300
Dec 17, 20250.570.620.570.610.616.09%5,482,200
Dec 16, 20250.570.580.570.580.580.88%1,277,400
Dec 15, 20250.580.580.570.570.57-2.56%3,927,500
Dec 12, 20250.570.590.570.590.592.63%4,042,000
Dec 11, 20250.580.580.570.570.57-0.87%1,473,400
Dec 10, 20250.580.590.570.580.58-0.86%3,113,700
Dec 9, 20250.590.600.570.580.58-0.85%3,054,500
Dec 8, 20250.600.600.590.590.59-2.50%2,955,400
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