Skip to main content
W T K Holdings Berhad (KLSE:WTK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.725
-0.005 (-0.68%)
At close: Apr 28, 2026

W T K Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.730.740.730.730.73-0.68%94,800
Apr 27, 20260.740.740.730.730.73-1.35%531,900
Apr 24, 20260.730.740.730.740.740.68%516,300
Apr 23, 20260.740.740.730.740.74-246,100
Apr 22, 20260.710.740.710.740.742.08%951,700
Apr 21, 20260.720.720.710.720.72-0.69%872,900
Apr 20, 20260.720.730.720.730.732.11%735,900
Apr 17, 20260.710.720.710.710.71-0.70%322,200
Apr 16, 20260.710.720.700.720.720.70%1,293,300
Apr 15, 20260.730.730.700.710.71-2.07%2,242,100
Apr 14, 20260.750.750.720.730.73-2.68%1,437,800
Apr 13, 20260.740.750.740.750.75-943,700
Apr 10, 20260.760.760.730.750.75-1.97%4,296,300
Apr 9, 20260.770.770.760.760.76-1.30%2,027,100
Apr 8, 20260.780.790.770.770.77-0.65%2,575,700
Apr 7, 20260.790.800.770.780.78-1.90%1,293,100
Apr 6, 20260.780.800.780.790.790.64%2,006,100
Apr 3, 20260.790.790.780.790.79-3,191,900
Apr 2, 20260.770.790.770.790.791.29%1,359,600
Apr 1, 20260.790.790.770.780.78-1.27%1,814,100
Mar 31, 20260.790.810.780.790.79-5,562,900
Mar 30, 20260.780.800.770.790.791.29%3,730,500
Mar 27, 20260.780.780.770.780.78-1,872,000
Mar 26, 20260.770.780.760.780.780.65%1,320,200
Mar 25, 20260.770.780.760.770.77-0.65%2,276,000
Mar 24, 20260.780.780.760.780.78-0.64%1,194,000
Mar 19, 20260.770.780.750.780.780.65%2,847,700
Mar 18, 20260.780.790.770.780.78-2,101,300
Mar 17, 20260.770.780.770.780.780.65%1,811,700
Mar 16, 20260.770.800.770.770.77-5,505,100
Mar 13, 20260.790.790.770.770.77-1.28%2,987,900
Mar 12, 20260.780.780.770.780.780.65%1,265,300
Mar 11, 20260.790.790.770.780.78-1.90%2,605,000
Mar 10, 20260.790.810.780.790.790.64%3,311,100
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