Kuala Lumpur - Delayed Quote MYR

WCT Holdings Berhad (9679.KL)

0.6350
-0.0100
(-1.55%)
At close: May 9 at 4:59:47 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.65000.65000.63500.63500.63504,871,500
May 8, 20250.65000.65500.64000.64500.64507,504,500
May 7, 20250.63500.65500.63000.65000.65009,117,400
May 6, 20250.63000.64000.61500.63500.635013,352,100
May 5, 20250.68000.68500.62000.62500.625024,121,300
May 2, 20250.66500.68000.65500.68000.68007,253,400
Apr 30, 20250.65500.67000.65500.66000.66005,357,000
Apr 29, 20250.66000.68500.65500.65500.65508,543,300
Apr 28, 20250.65000.66500.64500.66000.660015,000,800
Apr 25, 20250.62500.65000.62500.64500.645010,659,300
Apr 24, 20250.61500.63000.61500.62500.62508,734,400
Apr 23, 20250.61500.62000.60500.61500.61509,151,700
Apr 22, 20250.62000.62000.59500.60500.60506,270,000
Apr 21, 20250.63500.63500.61500.62000.62007,329,600
Apr 18, 20250.62000.63500.61500.63500.63503,974,500
Apr 17, 20250.61500.63000.61500.62000.62007,890,900
Apr 16, 20250.62500.64000.62000.63000.63008,408,100
Apr 15, 20250.63000.64500.62000.63000.630012,800,400
Apr 14, 20250.61000.64500.61000.62500.625012,627,700
Apr 11, 20250.57000.61500.56500.60500.60507,908,100
Apr 10, 20250.60000.61500.58000.58500.585015,517,200
Apr 9, 20250.59000.59000.55500.56500.56506,311,600
Apr 8, 20250.59500.60500.58000.59500.59507,093,600
Apr 7, 20250.62500.62500.57000.58000.580011,443,000
Apr 4, 20250.65000.66000.63500.64000.64007,729,000
Apr 3, 20250.67000.67500.65000.66000.66005,208,000
Apr 2, 20250.67000.68000.66000.67000.67002,988,200
Mar 28, 20250.69500.70000.67000.67500.67509,481,400
Mar 27, 20250.66000.70500.65500.69500.695011,226,300
Mar 26, 20250.66500.67000.65000.66500.66505,526,400
Mar 25, 20250.65000.67000.64500.66500.66505,820,000
Mar 24, 20250.64000.65000.63500.64500.64503,092,000
Mar 21, 20250.65500.65500.63500.64500.64504,008,000
Mar 20, 20250.66500.66500.63500.65000.65005,127,400
Mar 19, 20250.65000.66000.64500.65500.65504,014,300
Mar 17, 20250.68000.69500.65000.65500.655010,014,400
Mar 14, 20250.64500.68000.63500.67500.67507,962,900
Mar 13, 20250.61500.66500.61500.65500.65507,499,900
Mar 12, 20250.60000.62000.59500.61000.61007,021,500
Mar 11, 20250.61000.61000.58000.60000.600020,100,400
Mar 10, 20250.63500.64000.62000.63000.63007,735,700
Mar 7, 20250.63000.64000.62000.63500.63507,358,700
Mar 6, 20250.65500.66500.62500.63500.635014,541,700
Mar 5, 20250.64500.66500.63000.64500.645015,610,600
Mar 4, 20250.70000.70500.61000.64000.640022,879,300
Mar 3, 20250.76500.76500.68500.69000.690015,486,000
Feb 28, 20250.79000.79500.74000.75500.75508,391,300
Feb 27, 20250.80500.81000.79500.79500.79502,663,600
Feb 26, 20250.80500.82000.80000.80000.80005,213,200
Feb 25, 20250.82500.82500.79500.79500.79502,849,000
Feb 24, 20250.84000.84000.81500.81500.81502,141,000
Feb 21, 20250.81500.84500.81500.84500.84503,152,000
Feb 20, 20250.82000.83500.81000.82000.82003,215,300
Feb 19, 20250.85000.85000.82000.82000.82003,470,600
Feb 18, 20250.85000.86000.84500.85500.85501,895,400
Feb 17, 20250.87000.87000.85000.85500.85502,544,800
Feb 14, 20250.86500.87500.86000.87000.87002,642,000
Feb 13, 20250.85000.87000.85000.86500.86502,395,000
Feb 12, 20250.87000.87500.85000.85000.85002,300,000
Feb 10, 20250.87000.87000.86000.87000.87001,823,600
Feb 7, 20250.87000.87500.86000.87000.87002,637,800
Feb 6, 20250.86500.87000.85500.87000.87002,129,200
Feb 5, 20250.84000.87500.83500.87000.87005,404,300
Feb 4, 20250.83000.85000.83000.84000.84004,439,100
Feb 3, 20250.83000.84000.82000.83000.83002,006,500
Jan 31, 20250.81000.84500.80500.83500.83503,417,900
Jan 28, 20250.79500.81500.78000.80500.80503,624,600
Jan 27, 20250.83500.83500.79000.79500.79507,688,400
Jan 24, 20250.85000.85000.83500.83500.83503,266,500
Jan 23, 20250.87000.87000.85000.85000.85006,128,000
Jan 22, 20250.88000.89000.87000.87500.87504,300,900
Jan 21, 20250.86500.89000.86000.88000.88008,852,000
Jan 20, 20250.85000.87000.84000.86500.86507,721,000
Jan 17, 20250.85500.85500.82500.84500.845012,084,400
Jan 16, 20250.88000.88000.83500.85000.850014,817,500
Jan 15, 20250.88000.89500.86000.86000.86008,502,200
Jan 14, 20250.91000.92000.87000.87500.875013,734,200
Jan 13, 20250.91000.91000.89500.90000.90008,249,200
Jan 10, 20250.93000.93500.91000.92000.92009,466,300
Jan 9, 20250.97500.97500.91500.93000.930019,262,900
Jan 8, 20250.96500.98000.95500.97000.970016,492,600
Jan 7, 20250.98000.99500.96000.97000.970017,421,700
Jan 6, 20251.02001.02000.97500.98000.980027,522,500
Jan 3, 20250.95501.03000.95501.02001.020053,969,600
Jan 2, 20250.95000.97000.94500.95500.955010,479,700
Dec 31, 20240.96500.97000.94000.95000.950019,748,100
Dec 30, 20240.92000.97500.92000.96500.965022,623,100
Dec 27, 20240.91500.94000.91500.92500.92506,818,900
Dec 26, 20240.92000.92500.90500.91500.91504,092,200
Dec 24, 20240.91500.93000.91000.92000.92008,821,900
Dec 23, 20240.93000.94000.90000.91000.91008,190,000
Dec 20, 20240.90500.93500.90500.93000.930011,000,000
Dec 19, 20240.90500.91000.89000.91000.91005,638,800
Dec 18, 20240.90500.93000.90500.91000.91006,367,600
Dec 17, 20240.92000.93500.91000.91000.91005,639,900
Dec 16, 20240.92500.93500.91000.92000.92006,677,600
Dec 13, 20240.91500.92500.91000.92000.92005,755,500
Dec 12, 20240.91500.92500.90500.91500.91506,359,700
Dec 11, 20240.89500.92000.88500.91000.91008,686,200
Dec 10, 20240.90000.90500.87500.90000.90008,533,500
Dec 9, 20240.94000.94000.88500.89500.895014,654,100
Dec 6, 20240.89000.95000.88500.94000.940029,275,900
Dec 5, 20240.85000.89000.85000.89000.890013,991,900
Dec 4, 20240.85000.86500.84500.85000.850018,342,800
Dec 3, 20240.82000.85500.81500.84500.845015,858,800
Dec 2, 20240.83000.83000.81000.82000.82009,635,000
Nov 29, 20240.83500.84000.81500.83000.830017,770,200
Nov 28, 20240.89500.89500.81000.82500.825045,572,300
Nov 27, 20240.91500.92000.87500.88500.885021,509,000
Nov 26, 20240.91000.91500.90000.90500.90504,544,200
Nov 25, 20240.91000.92000.90000.91000.91004,391,200
Nov 22, 20240.92500.92500.90000.91500.91506,499,500
Nov 21, 20240.92000.93000.92000.92500.92503,137,700
Nov 20, 20240.92000.93500.91000.91000.91003,417,200
Nov 19, 20240.91000.92000.90500.92000.92003,553,900
Nov 18, 20240.90500.91500.90500.90500.90502,929,900
Nov 15, 20240.90500.92000.90500.90500.90504,276,600
Nov 14, 20240.93000.94500.90000.91000.91004,597,300
Nov 13, 20240.93500.94000.92000.93500.93502,316,300
Nov 12, 20240.93500.95000.93000.93500.93503,199,300
Nov 11, 20240.93500.94500.92000.93500.93502,397,800
Nov 8, 20240.94500.94500.92500.93500.93504,819,300
Nov 7, 20240.95500.96000.92500.94500.94505,402,300
Nov 6, 20240.92000.95500.92000.95000.95009,240,300
Nov 5, 20240.91500.92500.91000.91500.91508,314,600
Nov 4, 20240.90500.93000.89500.91500.91506,022,500
Nov 1, 20240.90000.91000.88500.90000.90003,622,000
Oct 30, 20240.93500.93500.90000.90500.90505,676,300
Oct 29, 20240.93500.94000.92500.93000.93005,805,100
Oct 28, 20240.94500.95000.92500.94000.94007,294,100
Oct 25, 20240.92500.95000.92500.94500.94506,699,400
Oct 24, 20240.94000.95000.92500.92500.92506,795,300
Oct 23, 20240.93000.96500.92000.94500.945015,221,500
Oct 22, 20240.92000.94000.91000.93500.935012,144,700
Oct 21, 20240.92500.93500.88500.92000.920018,603,200
Oct 18, 20240.92000.94500.91000.92500.925037,353,900
Oct 17, 20240.91000.93000.90000.91500.915019,842,400
Oct 16, 20240.94500.95500.83500.91000.910049,924,000
Oct 15, 20240.92500.95000.90500.94500.945010,242,600
Oct 14, 20240.93500.93500.91500.92500.92504,087,900
Oct 11, 20240.95000.95000.92500.93500.93505,192,600
Oct 10, 20240.95000.97000.94500.95000.950010,828,100
Oct 9, 20240.94000.95500.93500.94500.945010,601,600
Oct 8, 20240.91500.94000.89000.93500.935020,493,500
Oct 7, 20240.92000.93000.91000.91500.915011,140,300
Oct 4, 20240.92500.93000.91500.92500.92507,017,800
Oct 3, 20240.94000.95000.92000.93000.930011,101,900
Oct 2, 20240.94500.95000.93000.93500.93509,011,500
Oct 1, 20240.93000.96000.93000.95500.955017,468,800
Sep 30, 20240.96500.97000.93000.93000.930011,239,600
Sep 27, 20240.97500.97500.95000.96000.960015,749,500
Sep 26, 20240.95000.98000.95000.97500.975015,714,000
Sep 25, 20241.01001.02000.94000.95000.950033,319,800
Sep 24, 20241.02001.05001.00001.01001.010016,174,200
Sep 23, 20241.05001.07001.02001.02001.020010,919,600
Sep 20, 20241.07001.07001.04001.05001.050017,592,900
Sep 19, 20241.07001.08001.04001.06001.060022,594,300
Sep 18, 20241.06001.07001.01001.03001.030011,147,200
Sep 17, 20241.02001.08001.01001.06001.060034,605,500
Sep 13, 20240.95501.04000.95001.01001.010041,696,600
Sep 12, 20240.94000.97500.94000.94500.945020,971,300
Sep 11, 20240.92000.93500.91500.93500.93507,969,400
Sep 10, 20240.93500.95000.91500.92000.920016,145,500
Sep 9, 20240.93000.94000.91500.93000.930016,648,400
Sep 6, 20240.95000.96500.92000.94500.945018,162,000
Sep 5, 20241.00001.01000.93500.95500.955035,424,000
Sep 4, 20241.00001.02000.98501.00001.000029,795,000
Sep 3, 20241.04001.05001.02001.03001.030011,471,900
Sep 2, 20241.07001.09000.97501.02001.020060,686,900
Aug 30, 20241.02001.08001.02001.06001.06009,940,700
Aug 29, 20241.04001.05000.99001.01001.010011,362,800
Aug 28, 20241.08001.14001.03001.03001.030037,206,800
Aug 27, 20241.07001.08001.04001.06001.06009,186,500
Aug 26, 20240.96001.10000.96001.07001.070050,154,900
Aug 23, 20240.99500.99500.95000.95500.955020,163,000
Aug 22, 20241.04001.04000.99500.99500.995011,785,500
Aug 21, 20241.00001.06000.99001.04001.040020,951,200
Aug 20, 20241.04001.06000.99001.00001.000012,813,900
Aug 19, 20241.06001.07001.02001.03001.030011,534,800
Aug 16, 20241.03001.08001.03001.05001.050013,158,800
Aug 15, 20241.07001.08001.00001.01001.010015,655,600
Aug 14, 20241.07001.07001.04001.06001.060013,136,400
Aug 13, 20241.07001.08001.03001.04001.040011,595,500
Aug 12, 20241.08001.11001.06001.07001.070021,726,300
Aug 9, 20241.10001.12001.07001.07001.070026,093,200
Aug 8, 20241.06001.09001.04001.07001.070023,387,600
Aug 7, 20241.02001.10000.97501.08001.080060,827,100
Aug 6, 20241.02001.05000.95501.01001.010083,586,400
Aug 5, 20241.05001.10000.95000.98000.9800103,189,900
Aug 2, 20241.25001.25001.12001.12001.120055,007,800
Aug 1, 20241.32001.33001.25001.27001.270018,494,700
Jul 31, 20241.32001.33001.30001.31001.310011,704,300
Jul 30, 20241.30001.34001.29001.31001.310024,608,200
Jul 29, 20241.26001.29001.24001.28001.280021,331,100
Jul 26, 20241.26001.26001.23001.25001.25008,635,200
Jul 25, 20241.23001.27001.21001.26001.260014,883,500
Jul 24, 20241.30001.31001.22001.25001.250040,741,500
Jul 23, 20241.25001.35001.25001.30001.300044,727,600
Jul 22, 20241.25001.28001.18001.25001.250033,068,000
Jul 19, 20241.28001.28001.23001.25001.250027,379,600
Jul 18, 20241.24001.29001.22001.28001.280026,581,100
Jul 17, 20241.17001.25001.17001.23001.230059,471,200
Jul 16, 20241.15001.22001.14001.16001.160061,695,000
Jul 15, 20241.14001.19001.10001.11001.110054,972,200
Jul 12, 20241.09001.16001.08001.14001.140036,725,900
Jul 11, 20241.06001.15001.03001.10001.100063,301,100
Jul 10, 20240.96501.07000.96501.05001.050081,764,000
Jul 9, 20240.97500.97500.94500.97000.970019,400,600
Jul 5, 20241.03001.03000.96500.97000.970036,622,700
Jul 4, 20240.97001.02000.93501.02001.020062,294,700
Jul 3, 20240.90001.04000.90000.98500.9850111,659,900
Jul 2, 20240.86000.90500.86000.89000.890029,303,900
Jul 1, 20240.88000.88500.85500.86500.865013,470,600
Jun 28, 20240.84000.88500.83500.87000.870037,049,300
Jun 27, 20240.84500.86000.82000.84500.845032,111,900
Jun 26, 20240.80000.84000.79500.83000.830023,221,700
Jun 25, 20240.81500.82500.79000.79000.790021,422,200
Jun 24, 20240.83500.85000.80000.80500.805021,924,900
Jun 21, 20240.79500.83500.77500.82500.825061,291,000
Jun 20, 20240.77500.78500.76000.76500.765015,774,800
Jun 19, 20240.76500.82000.76000.77500.775059,724,100
Jun 18, 20240.78000.79500.74000.75500.755025,408,500
Jun 14, 20240.83500.84500.76500.77000.770037,154,300
Jun 13, 20240.83000.88000.82000.83000.830045,604,000
Jun 12, 20240.89500.89500.82500.83500.835034,032,600
Jun 11, 20240.90000.92000.87000.89500.895056,548,600
Jun 10, 20240.83500.93000.80000.91000.910079,288,300
Jun 7, 20240.79000.85500.78000.83000.830080,521,700
Jun 6, 20240.63000.87500.63000.77500.7750231,222,100
Jun 5, 20240.61000.64000.60000.62500.625046,353,200
Jun 4, 20240.59000.61000.57500.60500.605014,754,600
May 31, 20240.60000.61000.58500.58500.585016,644,900
May 30, 20240.55000.62000.54000.60000.600074,210,100
May 29, 20240.54000.55000.54000.54500.54504,744,500
May 28, 20240.53500.54000.53000.54000.54005,039,800
May 27, 20240.52500.54000.52500.53500.53503,689,200
May 24, 20240.52500.53000.52000.52500.52503,320,100
May 23, 20240.52500.53500.52000.53000.53004,409,200
May 21, 20240.53500.53500.52500.52500.52502,737,900
May 20, 20240.53500.54500.53000.53500.53509,825,500
May 17, 20240.53000.54000.53000.53000.53006,761,400
May 16, 20240.53500.54000.53000.53000.53002,607,200
May 15, 20240.54500.54500.53500.53500.53501,335,000
May 14, 20240.53500.54500.53000.54500.54504,928,600
May 13, 20240.53500.54500.52500.53500.53507,282,300
May 10, 20240.53000.54500.53000.53500.535012,056,100
May 9, 20240.53500.54000.52500.52500.52501,949,900

Related Tickers

1651.KL Malaysian Resources Corporation Berhad
0.5000
0.00%
 
5703.KL Muhibbah Engineering (M) Bhd.
0.6100
0.00%
 
0347.KL Wawasan Dengkil Holdings Berhad
0.2450
0.00%
 
8877.KL Ekovest Berhad
0.3250
-1.52%
 
5398.KL Gamuda Berhad
4.5000
0.00%