Skip to main content
W T K Holdings Berhad (KLSE:WTK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.735
+0.020 (2.80%)
At close: Dec 5, 2025

W T K Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20250.630.640.620.640.641.60%1,326,900
Oct 9, 20250.630.630.620.630.63-1,552,400
Oct 8, 20250.610.640.610.630.632.46%4,074,700
Oct 7, 20250.590.620.590.610.613.39%2,602,600
Oct 6, 20250.580.600.580.590.591.72%2,063,700
Oct 3, 20250.580.590.570.580.58-1,313,700
Oct 2, 20250.570.600.570.580.580.87%2,293,900
Oct 1, 20250.560.580.550.580.585.50%1,426,900
Sep 30, 20250.570.570.550.550.55-4.39%4,034,000
Sep 29, 20250.600.600.570.570.57-4.20%3,280,800
Sep 26, 20250.600.610.590.600.60-2,840,000
Sep 25, 20250.590.610.590.600.601.71%4,454,500
Sep 24, 20250.570.590.570.590.592.63%2,598,900
Sep 23, 20250.580.580.570.570.57-0.87%1,445,400
Sep 22, 20250.550.580.550.580.586.48%4,843,300
Sep 19, 20250.530.540.520.540.542.86%3,109,800
Sep 18, 20250.510.530.510.530.532.94%1,976,200
Sep 17, 20250.500.510.500.510.512.00%1,556,500
Sep 12, 20250.500.510.500.500.50-1,533,500
Sep 11, 20250.490.510.490.500.501.01%994,800
Sep 10, 20250.490.500.490.500.50-1.00%1,732,200
Sep 9, 20250.490.500.490.500.502.04%2,154,000
Sep 8, 20250.460.500.460.490.497.69%2,674,300
Sep 4, 20250.460.460.450.460.46-672,400
Sep 3, 20250.460.460.450.460.461.11%373,300
Sep 2, 20250.450.460.450.450.452.27%1,770,000
Aug 29, 20250.430.440.430.440.442.33%406,400
Aug 28, 20250.430.430.420.430.431.18%117,800
Aug 27, 20250.430.430.420.430.43-1.16%134,300
Aug 26, 20250.410.430.410.430.434.88%727,000
Aug 25, 20250.420.420.410.410.41-1.20%282,000
Aug 22, 20250.410.420.410.420.422.47%331,900
Aug 21, 20250.410.410.410.410.41-76,000
Aug 20, 20250.410.410.410.410.41-34,800
Aug 19, 20250.410.410.410.410.41-1.22%31,000
Aug 18, 20250.410.410.410.410.411.23%23,800
Aug 15, 20250.410.410.410.410.41-1.22%102,400
Aug 14, 20250.410.410.410.410.41-1.20%11,600
Aug 13, 20250.410.420.410.420.422.47%340,300
Aug 12, 20250.410.410.410.410.41-57,300
Aug 11, 20250.410.410.400.410.41-1.22%67,500
Aug 8, 20250.410.410.410.410.41-238,000
Aug 7, 20250.410.410.410.410.411.23%97,000
Aug 6, 20250.410.410.410.410.41-1.22%100,000
Aug 5, 20250.410.410.410.410.411.23%912,300
Aug 1, 20250.410.410.410.410.41-1.22%38,000
Jul 31, 20250.410.410.410.410.41-245,000
Jul 29, 20250.420.420.410.410.41-2.38%62,300
Jul 28, 20250.410.420.410.420.421.20%238,000
Jul 25, 20250.410.420.410.420.422.47%21,400
Jul 24, 20250.410.410.410.410.41-126,600
Jul 23, 20250.400.410.400.410.411.25%88,000
Jul 22, 20250.400.410.400.400.40-78,700
Jul 21, 20250.400.400.400.400.401.27%10,600
Jul 18, 20250.400.400.400.400.40-1.25%42,500
Jul 17, 20250.400.400.400.400.401.27%203,100
Jul 16, 20250.400.410.390.400.40-79,500
Jul 15, 20250.410.410.400.400.40-2.47%13,900
Jul 14, 20250.410.410.410.410.41-2.41%35,100
Jul 11, 20250.410.420.410.420.411.22%211,900
Jul 10, 20250.410.420.410.410.401.23%95,000