Skip to main content
W T K Holdings Berhad (KLSE:WTK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.785
-0.010 (-1.26%)
At close: Mar 9, 2026

W T K Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.790.810.770.790.79-1.26%3,907,400
Mar 6, 20260.790.820.790.800.80-0.63%2,198,300
Mar 5, 20260.790.800.790.800.801.27%1,252,900
Mar 4, 20260.810.810.780.790.79-2.47%4,050,900
Mar 3, 20260.810.810.800.810.810.62%2,098,400
Mar 2, 20260.790.820.780.810.81-1.83%2,954,400
Feb 27, 20260.860.860.800.820.82-4.09%6,061,600
Feb 26, 20260.840.880.840.860.861.79%9,587,900
Feb 25, 20260.840.850.830.840.840.60%4,696,700
Feb 24, 20260.810.840.810.840.841.83%5,401,000
Feb 23, 20260.830.830.810.820.82-1,200,000
Feb 20, 20260.810.840.810.820.821.23%4,610,400
Feb 19, 20260.820.820.810.810.81-0.61%1,362,700
Feb 16, 20260.810.820.800.820.820.62%1,018,200
Feb 13, 20260.820.820.800.810.81-1.22%3,743,500
Feb 12, 20260.810.830.800.820.821.23%2,223,000
Feb 11, 20260.810.830.800.810.81-3,112,400
Feb 10, 20260.830.830.800.810.81-1.82%7,188,400
Feb 9, 20260.790.830.780.830.835.77%9,591,400
Feb 6, 20260.770.790.760.780.781.30%1,494,700
Feb 5, 20260.800.800.760.770.77-2.53%5,773,200
Feb 4, 20260.760.820.760.790.794.64%15,136,500
Feb 3, 20260.730.760.730.760.764.86%4,543,200
Jan 30, 20260.730.740.720.720.72-0.69%1,796,600
Jan 29, 20260.700.730.700.730.733.57%3,738,500
Jan 28, 20260.690.700.680.700.702.19%1,352,600
Jan 27, 20260.690.700.680.690.69-1.44%1,550,500
Jan 26, 20260.690.700.680.700.700.72%798,000
Jan 23, 20260.700.700.690.690.69-1.43%1,247,500
Jan 22, 20260.700.710.690.700.70-0.71%1,783,800
Jan 21, 20260.690.710.690.710.712.17%2,499,700
Jan 20, 20260.700.700.690.690.69-1.43%2,612,000
Jan 19, 20260.720.720.700.700.70-2.78%3,484,500
Jan 16, 20260.710.720.710.720.721.41%2,612,400
Jan 15, 20260.750.750.710.710.71-5.33%4,996,100
Jan 14, 20260.760.760.740.750.75-0.66%4,338,800
Jan 13, 20260.750.760.740.760.761.34%3,774,000
Jan 12, 20260.740.760.730.750.751.36%4,595,100
Jan 9, 20260.740.740.730.740.74-0.68%970,900
Jan 8, 20260.750.760.740.740.74-1.33%1,617,900
Jan 7, 20260.740.760.730.750.752.04%5,414,700
Jan 6, 20260.740.750.720.740.74-1,841,300
Jan 5, 20260.710.740.700.740.744.26%4,320,400
Jan 2, 20260.700.710.680.710.71-1,362,500
Dec 31, 20250.720.740.700.710.71-0.70%4,836,000
Dec 30, 20250.700.720.700.710.712.16%4,587,700
Dec 29, 20250.670.700.660.700.703.73%1,809,100
Dec 26, 20250.680.690.670.670.67-1.47%826,400
Dec 24, 20250.700.700.680.680.68-2.16%1,577,700
Dec 23, 20250.680.700.670.700.702.96%980,200
Dec 22, 20250.680.690.670.680.68-490,800
Dec 19, 20250.710.710.670.680.68-4.26%1,898,000
Dec 18, 20250.670.710.670.710.715.22%1,148,300
Dec 17, 20250.660.680.660.670.671.52%982,000
Dec 16, 20250.660.670.660.660.66-1.49%492,100
Dec 15, 20250.670.680.660.670.67-0.74%658,400
Dec 12, 20250.670.680.670.680.680.75%696,300
Dec 11, 20250.680.680.670.670.67-1.47%515,300
Dec 10, 20250.710.710.670.680.68-3.55%2,141,300
Dec 9, 20250.710.710.680.710.71-0.70%548,200
Dec 8, 20250.740.740.710.710.71-3.40%1,032,400
Dec 5, 20250.720.740.710.740.742.80%3,061,500
Dec 4, 20250.670.720.660.720.726.72%2,921,700
Dec 3, 20250.660.680.660.670.673.88%2,200,400
Dec 2, 20250.640.650.630.650.651.57%2,215,200
Dec 1, 20250.630.640.630.640.640.79%813,800
Nov 28, 20250.680.680.620.630.63-4.55%8,819,300
Nov 27, 20250.620.670.620.660.666.45%2,372,200
Nov 26, 20250.630.630.620.620.62-0.80%1,170,900
Nov 25, 20250.630.650.620.630.63-0.79%2,215,600
Nov 24, 20250.630.650.620.630.631.61%1,011,000
Nov 21, 20250.650.660.620.620.62-6.06%2,464,300
Nov 20, 20250.640.670.640.660.663.94%3,482,100
Nov 19, 20250.650.650.630.640.64-2.31%843,800
Nov 18, 20250.650.660.630.650.65-1,986,700
Nov 17, 20250.620.660.620.650.654.00%1,582,300
Nov 14, 20250.640.660.630.630.63-3.10%2,739,700
Nov 13, 20250.660.670.640.650.65-3.01%3,138,400
Nov 12, 20250.710.710.660.670.67-5.67%3,929,700
Nov 11, 20250.720.730.700.710.71-1.40%2,818,200
Nov 10, 20250.710.720.710.720.720.70%1,280,900
Nov 7, 20250.720.720.700.710.71-1.39%1,890,300
Nov 6, 20250.710.730.710.720.722.86%2,526,100
Nov 5, 20250.700.720.700.700.70-1.41%2,362,200
Nov 4, 20250.700.730.690.710.710.71%3,829,800
Nov 3, 20250.740.740.700.710.71-4.73%7,041,100
Oct 31, 20250.730.820.720.740.741.37%22,589,200
Oct 30, 20250.680.730.680.730.738.15%9,688,000
Oct 29, 20250.630.680.630.680.688.00%5,149,900
Oct 28, 20250.640.640.630.630.63-2.34%474,300
Oct 27, 20250.630.650.630.640.642.40%1,553,600
Oct 24, 20250.640.640.630.630.63-1.57%1,236,300
Oct 23, 20250.630.640.630.640.64-558,400
Oct 22, 20250.640.640.630.640.64-1,096,300
Oct 21, 20250.640.640.630.640.641.60%972,700
Oct 17, 20250.640.650.620.630.63-1.57%2,158,000
Oct 16, 20250.640.650.640.640.64-1,970,500
Oct 15, 20250.640.640.630.640.64-1,129,600
Oct 14, 20250.630.650.630.640.641.60%2,116,200
Oct 13, 20250.630.630.620.630.63-1.57%1,206,100