Skip to main content
Wentel Engineering Holdings Berhad (KLSE:WENTEL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.220
-0.020 (-8.33%)
At close: Mar 9, 2026

KLSE:WENTEL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.240.240.220.220.22-8.33%2,531,700
Mar 6, 20260.240.240.230.240.242.13%1,071,100
Mar 5, 20260.240.240.230.240.24-4.08%985,700
Mar 4, 20260.240.250.240.250.25-620,200
Mar 3, 20260.240.250.240.250.25-488,600
Mar 2, 20260.250.250.240.250.25-3.92%1,892,000
Feb 27, 20260.260.260.260.260.26-1.92%195,200
Feb 26, 20260.260.260.260.260.261.96%231,200
Feb 25, 20260.260.260.250.260.26-189,900
Feb 24, 20260.260.260.260.260.26-1.92%47,000
Feb 23, 20260.260.260.260.260.26-259,000
Feb 20, 20260.270.270.260.260.26-1.89%173,900
Feb 19, 20260.260.270.250.270.271.92%757,800
Feb 16, 20260.250.260.240.260.264.00%2,849,900
Feb 13, 20260.260.260.250.250.25-3.85%1,410,500
Feb 12, 20260.260.270.260.260.261.96%2,128,200
Feb 11, 20260.250.260.250.260.262.00%940,500
Feb 10, 20260.250.250.250.250.25-406,800
Feb 9, 20260.250.250.250.250.25-1,067,700
Feb 6, 20260.250.250.250.250.25-1.96%1,158,600
Feb 5, 20260.250.260.250.260.26-907,500
Feb 4, 20260.260.260.250.260.26-1.92%1,195,400
Feb 3, 20260.260.270.260.260.26-546,300
Jan 30, 20260.260.270.260.260.26-1.89%677,700
Jan 29, 20260.270.270.260.270.27-1,050,300
Jan 28, 20260.270.270.260.270.27-1.85%2,578,400
Jan 27, 20260.270.280.270.270.27-744,200
Jan 26, 20260.280.280.270.270.27-3.57%4,508,400
Jan 23, 20260.280.280.280.280.28-1.75%316,500
Jan 22, 20260.280.290.280.290.293.64%340,600
Jan 21, 20260.280.280.280.280.28-651,900
Jan 20, 20260.280.280.280.280.28-1.79%481,500
Jan 19, 20260.280.290.280.280.28-2,063,200
Jan 16, 20260.290.290.280.280.28-1.75%2,594,300
Jan 15, 20260.290.290.290.290.29-3.39%1,334,400
Jan 14, 20260.300.300.290.300.301.72%889,600
Jan 13, 20260.290.300.290.290.291.75%504,700
Jan 12, 20260.290.300.290.290.29-1.72%597,300
Jan 9, 20260.280.290.280.290.293.57%1,082,600
Jan 8, 20260.290.290.280.280.28-1.75%723,000
Jan 7, 20260.280.290.280.290.291.79%1,284,500
Jan 6, 20260.280.290.280.280.28-1,769,100
Jan 5, 20260.280.290.280.280.28-2,278,900
Jan 2, 20260.280.290.280.280.28-1,011,200
Dec 31, 20250.280.290.280.280.28-456,600
Dec 30, 20250.290.290.280.280.28-1.75%820,200
Dec 29, 20250.280.290.280.290.291.79%545,900
Dec 26, 20250.290.290.280.280.28-3.45%1,315,200
Dec 24, 20250.300.300.290.290.29-1.69%302,400
Dec 23, 20250.300.300.290.300.301.72%220,800
Dec 22, 20250.300.300.290.290.29-1.69%985,500
Dec 19, 20250.290.300.290.300.303.51%1,663,200
Dec 18, 20250.290.290.290.290.29-1.72%241,500
Dec 17, 20250.290.290.290.290.29-349,800
Dec 16, 20250.290.290.280.290.29-2,344,300
Dec 15, 20250.300.300.290.290.29-1.69%225,000
Dec 12, 20250.290.300.290.300.301.72%834,700
Dec 11, 20250.300.300.290.290.29-1.69%1,842,400
Dec 10, 20250.300.300.290.300.30-1,130,300
Dec 9, 20250.300.300.300.300.30-1.67%478,500
Dec 8, 20250.300.300.300.300.30-87,400
Dec 5, 20250.300.300.300.300.30-321,200
Dec 4, 20250.300.310.300.300.301.69%1,239,800
Dec 3, 20250.300.300.290.300.30-1,108,900
Dec 2, 20250.290.300.290.300.30-994,500
Dec 1, 20250.300.300.290.300.30-1.67%2,080,000
Nov 28, 20250.300.310.300.300.30-1.64%2,136,200
Nov 27, 20250.310.310.300.310.31-1.61%2,054,200
Nov 26, 20250.310.330.310.310.311.64%5,000,600
Nov 25, 20250.300.310.300.310.311.67%576,100
Nov 24, 20250.300.310.300.300.30-544,700
Nov 21, 20250.300.300.290.300.30-1.64%3,845,500
Nov 20, 20250.300.310.300.310.311.67%1,531,000
Nov 19, 20250.310.310.300.300.30-3.23%4,119,900
Nov 18, 20250.320.320.310.310.31-1.59%885,000
Nov 17, 20250.310.320.310.320.321.61%1,736,400
Nov 14, 20250.320.320.310.310.31-1,739,200
Nov 13, 20250.310.320.310.310.31-1.59%440,900
Nov 12, 20250.320.320.310.320.32-2,250,200
Nov 11, 20250.320.330.320.320.32-4,062,800
Nov 10, 20250.320.320.310.320.32-872,200
Nov 7, 20250.320.320.310.320.32-1.56%1,713,200
Nov 6, 20250.320.320.320.320.321.59%1,682,200
Nov 5, 20250.320.320.320.320.32-4,388,600
Nov 4, 20250.320.320.310.320.32-3.08%3,091,500
Nov 3, 20250.320.330.320.330.331.56%565,400
Oct 31, 20250.320.330.320.320.32-1.54%1,551,200
Oct 30, 20250.320.330.320.330.333.17%669,400
Oct 29, 20250.320.320.320.320.32-1.56%2,180,800
Oct 28, 20250.320.320.320.320.321.59%1,793,000
Oct 27, 20250.320.330.320.320.32-3,446,200
Oct 24, 20250.320.320.310.320.321.61%2,820,300
Oct 23, 20250.320.320.310.310.31-1.59%2,622,700
Oct 22, 20250.320.320.310.320.32-1,903,600
Oct 21, 20250.320.320.310.320.321.61%1,754,800
Oct 17, 20250.320.320.310.310.31-3.13%5,686,900
Oct 16, 20250.320.330.320.320.32-3,014,700
Oct 15, 20250.320.320.320.320.321.59%2,770,200
Oct 14, 20250.320.330.320.320.32-1.56%5,376,300
Oct 13, 20250.330.330.320.320.32-3.03%7,693,700