Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Wellspire Holdings Berhad (0271.KL)

Compare
0.6800
0.0000
(0.00%)
At close: 4:44:09 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20250.67500.68000.67500.68000.68001,013,500
Feb 21, 20250.67000.68000.67000.68000.68001,007,900
Feb 20, 20250.67000.67500.66500.67000.67001,037,700
Feb 19, 20250.66500.67000.66500.67000.67001,011,100
Feb 18, 20250.67000.67500.66500.66500.66501,069,600
Feb 17, 20250.67000.67500.67000.67500.67501,008,500
Feb 14, 20250.67000.67500.67000.67500.67501,078,500
Feb 13, 20250.67000.67000.67000.67000.67001,106,600
Feb 12, 20250.66500.67000.66500.66500.66501,081,200
Feb 10, 20250.66500.67000.66500.67000.67001,050,100
Feb 7, 20250.66500.67000.66500.67000.67001,174,200
Feb 6, 20250.66500.66500.66000.66000.66001,010,600
Feb 5, 20250.66500.66500.66500.66500.66501,120,000
Feb 4, 20250.66000.66000.66000.66000.66001,000,800
Feb 3, 20250.65500.66000.65500.66000.66001,030,000
Jan 31, 20250.66000.66000.65500.65500.65501,171,500
Jan 28, 20250.65500.66000.65500.66000.66001,060,900
Jan 27, 20250.66500.66500.66000.66500.66501,086,700
Jan 24, 20250.66500.66500.66500.66500.66501,011,700
Jan 23, 20250.66500.66500.66000.66000.66001,032,400
Jan 22, 20250.67000.67000.66500.67000.67001,095,500
Jan 21, 20250.66500.66500.66500.66500.66501,123,200
Jan 20, 20250.66500.66500.66000.66500.66501,154,200
Jan 17, 20250.66000.66500.66000.66500.66501,126,500
Jan 16, 20250.66500.66500.66000.66500.66501,014,400
Jan 15, 20250.66000.66500.66000.66000.66001,031,600
Jan 14, 20250.66500.67000.66000.66000.66001,576,500
Jan 13, 20250.67000.67500.67000.67500.67501,012,200
Jan 10, 20250.67000.67500.67000.67500.67502,060,000
Jan 9, 20250.67000.68000.67000.68000.68001,057,200
Jan 8, 20250.67000.67500.67000.67500.67501,033,300
Jan 7, 20250.67500.67500.67500.67500.67501,039,200
Jan 6, 20250.67500.68000.67500.67500.67501,003,400
Jan 3, 20250.67500.68000.67500.68000.68001,045,200
Jan 2, 20250.67000.67500.67000.67500.67501,010,000
Dec 31, 20240.67000.67500.67000.67500.67501,010,000
Dec 30, 20240.66500.67000.66500.67000.67001,055,200
Dec 27, 20240.66500.66500.66500.66500.66501,015,000
Dec 26, 20240.66000.66500.66000.66500.66501,030,300
Dec 24, 20240.66000.66500.66000.66500.66501,095,000
Dec 23, 20240.66000.66500.66000.66000.66001,120,000
Dec 20, 20240.66000.66500.66000.66500.66501,109,700
Dec 19, 20240.66000.66000.66000.66000.66001,029,700
Dec 18, 20240.66000.66500.66000.66000.66001,036,600
Dec 17, 20240.66000.66000.65500.65500.65501,040,100
Dec 16, 20240.65500.66000.65500.66000.66001,006,700
Dec 13, 20240.66000.66000.65000.65000.65001,264,000
Dec 12, 20240.67000.67500.64500.66000.66001,578,700
Dec 11, 20240.67000.67500.67000.67500.67501,000,000
Dec 10, 20240.67000.68000.67000.68000.68001,023,300
Dec 9, 20240.66500.67000.66500.67000.67001,095,700
Dec 6, 20240.66500.67000.66500.66500.66501,065,600
Dec 5, 20240.67000.68000.67000.68000.68001,080,100
Dec 4, 20240.67500.67500.67000.67500.67501,019,000
Dec 3, 20240.67000.67500.67000.67500.67501,067,900
Dec 2, 20240.66500.67000.66500.67000.67001,013,500
Nov 29, 20240.66500.67000.66500.67000.67001,110,300
Nov 28, 20240.67000.67500.67000.67500.67501,070,200
Nov 27, 20240.66500.67000.66500.67000.67001,052,700
Nov 26, 20240.66000.66000.65500.66000.66001,103,100
Nov 25, 20240.66000.66000.66000.66000.66001,138,000
Nov 22, 20240.66000.66000.66000.66000.66001,065,400
Nov 21, 20240.66000.66000.66000.66000.66001,012,000
Nov 20, 20240.66000.66000.66000.66000.66001,040,000
Nov 19, 20240.66000.66000.66000.66000.66001,011,000
Nov 18, 20240.66000.66000.66000.66000.66001,026,500
Nov 15, 20240.66000.66000.65500.66000.66001,080,500
Nov 14, 20240.66000.66000.66000.66000.66001,005,000
Nov 13, 20240.66000.66000.65500.66000.66001,434,300
Nov 12, 20240.66000.66000.65500.65500.65501,105,600
Nov 11, 20240.66000.66000.65500.65500.65501,007,200
Nov 8, 20240.66000.66000.65500.65500.65501,317,200
Nov 7, 20240.66500.66500.65500.66500.66501,095,400
Nov 6, 20240.66500.66500.66500.66500.66501,040,000
Nov 5, 20240.67000.67000.66500.66500.66501,010,100
Nov 4, 20240.66500.67000.66500.66500.66501,143,900
Nov 1, 20240.66000.67000.66000.67000.67001,101,500
Oct 30, 20240.68000.68000.67000.67000.67001,100,000
Oct 29, 20240.67500.68000.66000.68000.68001,016,200
Oct 28, 20240.67500.67500.67500.67500.67501,022,100
Oct 25, 20240.67500.67500.67500.67500.67501,006,500
Oct 24, 20240.67500.68000.67500.67500.67501,088,700
Oct 23, 20240.67500.68000.67500.68000.68001,006,500
Oct 22, 20240.67500.68000.67000.67500.67501,014,000
Oct 21, 20240.68000.68000.68000.68000.68001,023,600
Oct 18, 20240.67000.68500.67000.68500.68501,121,500
Oct 17, 20240.67500.67500.67000.67500.67501,049,900
Oct 16, 20240.68000.68500.67500.68000.68001,057,800
Oct 15, 20240.67500.67500.67000.67500.67501,026,100
Oct 14, 20240.68000.68000.67500.68000.68001,114,600
Oct 11, 20240.67500.68000.67500.68000.68001,030,000
Oct 10, 20240.68000.68000.68000.68000.68001,080,100
Oct 9, 20240.67500.68000.67500.68000.68001,073,500
Oct 8, 20240.67500.67500.67000.67500.67501,002,700
Oct 7, 20240.67500.67500.67000.67500.67501,090,700
Oct 4, 20240.67000.67500.67000.67500.67501,038,600
Oct 3, 20240.66500.67000.66500.67000.67001,004,200
Oct 2, 20240.66500.66500.66000.66500.66501,095,000
Oct 1, 20240.67000.67000.66500.67000.67001,093,000
Sep 30, 20240.67500.67500.67000.67500.67501,171,200
Sep 27, 20240.67000.68000.67000.68000.68001,005,200
Sep 26, 20240.67000.67500.67000.67500.67501,010,000
Sep 25, 20240.67000.67500.67000.67500.67501,006,700
Sep 24, 20240.66500.67000.66500.67000.67001,008,000
Sep 23, 20240.66000.66500.66000.66500.66501,077,000
Sep 20, 20240.66000.66500.66000.66000.66001,066,400
Sep 19, 20240.66000.66500.66000.66500.66501,152,500
Sep 18, 20240.66000.66500.66000.66000.66001,160,100
Sep 17, 20240.66500.66500.66000.66500.66501,107,200
Sep 13, 20240.66000.66500.65500.66500.66501,030,100
Sep 12, 20240.66000.66500.66000.66500.66501,051,200
Sep 11, 20240.66000.67000.66000.67000.67001,000,800
Sep 10, 20240.66000.66500.66000.66500.66501,011,500
Sep 9, 20240.66500.66500.66000.66500.66501,010,000
Sep 6, 20240.65500.66000.65500.66000.66001,139,900
Sep 5, 20240.66500.66500.65500.66000.66001,001,100
Sep 4, 20240.67000.67000.66000.67000.67001,038,500
Sep 3, 20240.66500.67000.66500.67000.67001,015,000
Sep 2, 20240.65500.66000.65500.66000.66001,160,000
Aug 30, 20240.65500.66000.65500.66000.66001,000,000
Aug 29, 20240.65500.66000.65500.66000.66001,010,100
Aug 28, 20240.65500.66000.65500.66000.66001,000,400
Aug 27, 20240.65500.66000.65000.66000.66001,079,900
Aug 26, 20240.66500.67000.65000.65000.65002,025,800
Aug 23, 20240.67500.67500.65000.66500.66501,168,800
Aug 22, 20240.69500.69500.67500.68000.68001,051,500
Aug 21, 20240.68000.69000.68000.68500.68501,001,500
Aug 20, 20240.69500.70000.68000.68000.68001,016,000
Aug 19, 20240.69500.70000.68000.70000.70001,013,100
Aug 16, 20240.69500.70000.69000.69500.69501,000,100
Aug 15, 20240.69000.69500.69000.69500.69501,029,100
Aug 14, 20240.68500.69500.68500.69000.69001,246,300
Aug 13, 20240.67000.68500.67000.68500.68501,022,100
Aug 12, 20240.67000.68000.66500.67000.67001,179,400
Aug 9, 20240.67500.68000.66500.67000.67001,087,600
Aug 8, 20240.66500.67500.66500.67500.67501,018,600
Aug 7, 20240.66000.66500.65500.66500.66501,004,700
Aug 6, 20240.66500.66500.65000.66500.6650852,500
Aug 5, 20240.67000.67500.65000.66000.66001,502,100
Aug 2, 20240.66500.67500.66500.67000.67001,021,800
Aug 1, 20240.67000.67500.66500.67000.67001,020,400
Jul 31, 20240.66000.67000.66000.67000.67001,020,300
Jul 30, 20240.66000.66500.65500.66000.66001,004,400
Jul 29, 20240.66500.66500.66000.66500.66501,019,900
Jul 26, 20240.67000.67000.66500.66500.66501,003,200
Jul 25, 20240.67000.67500.66500.66500.66501,039,900
Jul 24, 20240.68000.68000.67500.67500.67501,025,000
Jul 23, 20240.67500.69000.67000.68000.68001,630,200
Jul 22, 20240.67500.67500.67000.67500.67501,028,200
Jul 19, 20240.66500.67000.66500.67000.67001,055,600
Jul 18, 20240.67000.67500.66500.66500.66501,046,700
Jul 17, 20240.67500.67500.66500.67000.67001,134,100
Jul 16, 20240.67500.68000.66000.67000.67001,012,100
Jul 15, 20240.67000.68000.66500.67000.67001,303,600
Jul 12, 20240.67000.67500.67000.67000.67001,031,700
Jul 11, 20240.66500.67000.66500.67000.67001,108,300
Jul 10, 20240.66500.67000.66000.66500.66501,275,500
Jul 9, 20240.67000.67500.65500.66500.66501,752,900
Jul 5, 20240.67000.68000.66000.67000.67001,245,600
Jul 4, 20240.74000.74500.67500.67500.67502,218,900
Jul 3, 20240.70000.74000.69500.74000.74003,431,500
Jul 2, 20240.68500.70500.68500.70000.70002,172,600
Jul 1, 20240.68000.68500.68000.68500.68501,016,000
Jun 28, 20240.67500.68000.67000.68000.68001,032,400
Jun 27, 20240.67500.68500.66000.67000.67001,418,000
Jun 26, 20240.67500.68000.67000.68000.68001,054,600
Jun 25, 20240.67500.68000.66500.67500.67501,033,800
Jun 24, 20240.67500.68000.66000.67500.67501,315,100
Jun 21, 20240.67500.68000.66500.67500.67501,369,700
Jun 20, 20240.67500.68000.66500.67500.67501,015,900
Jun 19, 20240.66500.67500.66500.67500.67501,014,500
Jun 18, 20240.67000.67500.65500.67000.67001,160,400
Jun 14, 20240.68500.70000.66500.67000.67001,388,800
Jun 13, 20240.69500.70500.68000.69000.69001,235,500
Jun 12, 20240.71500.72500.69500.70000.70001,633,500
Jun 11, 20240.71000.72000.71000.72000.72001,743,700
Jun 10, 20240.69500.71000.69500.71000.71001,829,300
Jun 7, 20240.68000.69500.68000.69500.69501,816,200
Jun 6, 20240.67500.68000.67500.68000.68001,066,800
Jun 5, 20240.67000.68000.67000.67000.67001,133,100
Jun 4, 20240.67000.67500.67000.67500.67501,051,700
May 31, 20240.66500.67500.66000.67500.67501,063,100
May 30, 20240.66000.66500.65500.66500.66501,136,800
May 29, 20240.66000.66500.65000.66000.66001,124,700
May 28, 20240.66500.67000.66000.66500.66501,056,400
May 27, 20240.66500.67000.66000.66500.66501,064,200
May 24, 20240.66500.67000.65500.66000.66001,095,200
May 23, 20240.66500.67500.66000.66500.66501,063,900
May 21, 20240.66500.67000.66000.67000.67001,017,300
May 20, 20240.66500.67000.66000.66500.66501,136,200
May 17, 20240.65500.67000.65500.67000.67001,135,500
May 16, 20240.66500.67000.66000.66000.66001,164,600
May 15, 20240.66500.67000.66000.66500.66501,213,100
May 14, 20240.66000.66500.65500.66500.66501,047,700
May 13, 20240.65500.66500.65500.66000.66001,104,300
May 10, 20240.66000.66500.65000.66000.66001,576,100
May 9, 20240.66500.67000.63500.66000.66002,810,200
May 8, 20240.66500.67500.66500.66500.66501,232,300
May 7, 20240.67500.68000.66000.66500.66501,260,400
May 6, 20240.77000.77000.67500.67500.67505,391,100
May 3, 20240.80000.80500.77000.77500.77501,518,700
May 2, 20240.80000.80500.77000.80000.80001,748,400
Apr 30, 20240.81500.82500.78500.79500.79502,166,000
Apr 29, 20240.79000.81500.79000.81000.81002,707,500
Apr 26, 20240.74500.79500.74500.79000.79004,026,500
Apr 25, 20240.72000.75000.72000.75000.75002,612,300
Apr 24, 20240.70500.72000.70000.72000.72001,745,300
Apr 23, 20240.69000.70500.69000.70500.70502,326,000
Apr 22, 20240.68500.69000.67500.69000.69001,049,700
Apr 19, 20240.67500.69000.67000.68500.68501,448,000
Apr 18, 20240.67500.68000.67000.67500.67501,013,400
Apr 17, 20240.67000.68000.65500.67500.67501,408,000
Apr 16, 20240.67500.68000.66500.67000.67001,426,200
Apr 15, 20240.67500.68500.66000.67500.67501,114,600
Apr 12, 20240.67000.68000.67000.67500.67502,290,800
Apr 9, 20240.65500.67500.65500.67000.67001,595,600
Apr 8, 20240.65500.66500.65000.66000.66001,579,400
Apr 5, 20240.65500.66000.65000.65500.65501,099,400
Apr 4, 20240.66000.66500.65000.65500.65501,325,600
Apr 3, 20240.66500.67000.65500.66500.66501,034,800
Apr 2, 20240.66500.75000.64500.66500.66503,337,600
Apr 1, 20240.66500.67000.66000.66500.66501,185,300
Mar 29, 20240.65500.66500.65500.66500.6650990,000
Mar 27, 20240.66000.66000.65500.65500.65501,067,300
Mar 26, 20240.66000.66000.65000.66000.66001,078,700
Mar 25, 20240.65500.66000.65500.66000.660087,600
Mar 22, 20240.65000.66000.65000.66000.66001,145,800
Mar 21, 20240.65000.65500.65000.65500.65501,080,000
Mar 20, 20240.65000.65500.65000.65500.65501,110,800
Mar 19, 20240.65500.65500.65000.65500.65501,089,400
Mar 18, 20240.65000.65500.65000.65500.65501,037,600
Mar 15, 20240.65500.65500.65000.65000.65001,058,200
Mar 14, 20240.65500.66000.65000.66000.66001,035,100
Mar 13, 20240.66000.66500.65000.65500.65501,047,600
Mar 12, 20240.66500.66500.65500.66000.66001,033,400
Mar 11, 20240.66000.66500.65500.66500.66501,072,200
Mar 8, 20240.66500.67000.65000.65500.65501,170,900
Mar 7, 20240.66500.66500.66000.66500.66501,063,800
Mar 6, 20240.66500.66500.66500.66500.66501,196,300
Mar 5, 20240.66500.67000.65500.66500.66501,132,300
Mar 4, 20240.66500.67000.65500.66500.66501,074,300
Mar 1, 20240.67000.67000.65000.65000.65001,123,200
Feb 29, 20240.67000.67500.66000.67000.67001,182,200
Feb 28, 20240.66500.67500.66500.67000.67001,089,200
Feb 27, 20240.66500.67500.66500.66500.66501,060,700
Feb 26, 20240.66500.67000.66000.67000.67001,136,500

Related Tickers

0304.KL Farm Price Holdings Berhad
0.4000
0.00%
 
0309.KL Agricore CS Holdings Berhad
0.4550
-2.15%
 
0158.KL SCC Holdings Berhad
0.2200
0.00%
 
0180.KL Kim Teck Cheong Consolidated Berhad
0.1900
0.00%
 
3948.KL DutaLand Berhad
0.2900
0.00%
 
0330.KL SUPREME
0.2200
0.00%