Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Kuala Lumpur - Delayed Quote MYR

W T K Holdings Berhad (4243.KL)

Compare

0.4500

-0.0050

(-1.10%)

At close: February 21 at 3:04:20 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.4500	0.4650	0.4500	0.4500	0.4500	87,800
Feb 20, 2025	0.4500	0.4550	0.4500	0.4550	0.4550	159,000
Feb 19, 2025	0.4650	0.4650	0.4550	0.4600	0.4600	205,100
Feb 18, 2025	0.4700	0.4700	0.4600	0.4650	0.4650	156,000
Feb 17, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	6,800
Feb 14, 2025	0.4750	0.4750	0.4750	0.4750	0.4750	-
Feb 13, 2025	0.4750	0.4750	0.4750	0.4750	0.4750	-
Feb 12, 2025	0.4600	0.4750	0.4600	0.4750	0.4750	8,000
Feb 10, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	90,100
Feb 7, 2025	0.4600	0.4650	0.4600	0.4650	0.4650	83,600
Feb 6, 2025	0.4600	0.4600	0.4550	0.4550	0.4550	32,000
Feb 5, 2025	0.4550	0.4550	0.4550	0.4550	0.4550	94,000
Feb 4, 2025	0.4600	0.4650	0.4550	0.4550	0.4550	272,500
Feb 3, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	59,000
Jan 31, 2025	0.4550	0.4550	0.4550	0.4550	0.4550	4,000
Jan 28, 2025	0.4550	0.4550	0.4550	0.4550	0.4550	2,000
Jan 27, 2025	0.4650	0.4650	0.4650	0.4650	0.4650	50,000
Jan 24, 2025	0.4550	0.4650	0.4550	0.4650	0.4650	20,200
Jan 23, 2025	0.4600	0.4650	0.4600	0.4650	0.4650	16,200
Jan 22, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	14,000
Jan 21, 2025	0.4650	0.4650	0.4600	0.4600	0.4600	109,400
Jan 20, 2025	0.4600	0.4650	0.4600	0.4600	0.4600	141,200
Jan 17, 2025	0.4550	0.4650	0.4550	0.4650	0.4650	88,700
Jan 16, 2025	0.4550	0.4600	0.4550	0.4600	0.4600	294,500
Jan 15, 2025	0.4600	0.4650	0.4600	0.4650	0.4650	97,000
Jan 14, 2025	0.4600	0.4700	0.4600	0.4700	0.4700	128,700
Jan 13, 2025	0.4700	0.4700	0.4600	0.4600	0.4600	164,400
Jan 10, 2025	0.4650	0.4650	0.4650	0.4650	0.4650	211,700
Jan 9, 2025	0.4650	0.4650	0.4650	0.4650	0.4650	104,800
Jan 8, 2025	0.4700	0.4700	0.4650	0.4650	0.4650	93,900
Jan 7, 2025	0.4650	0.4650	0.4650	0.4650	0.4650	51,500
Jan 6, 2025	0.4700	0.4700	0.4650	0.4650	0.4650	150,100
Jan 3, 2025	0.4650	0.4700	0.4650	0.4650	0.4650	37,100
Jan 2, 2025	0.4650	0.4650	0.4600	0.4650	0.4650	145,700
Dec 31, 2024	0.4700	0.4700	0.4650	0.4650	0.4650	157,900
Dec 30, 2024	0.4650	0.4700	0.4650	0.4650	0.4650	58,700
Dec 27, 2024	0.4700	0.4700	0.4650	0.4650	0.4650	52,800
Dec 26, 2024	0.4650	0.4700	0.4600	0.4700	0.4700	139,700
Dec 24, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	71,700
Dec 23, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	30,000
Dec 20, 2024	0.4700	0.4750	0.4700	0.4700	0.4700	47,100
Dec 19, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	315,700
Dec 18, 2024	0.4700	0.4750	0.4700	0.4700	0.4700	58,400
Dec 17, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	236,000
Dec 16, 2024	0.4800	0.4800	0.4750	0.4750	0.4750	127,400
Dec 13, 2024	0.4750	0.4800	0.4750	0.4800	0.4800	83,900
Dec 12, 2024	0.4800	0.4850	0.4750	0.4750	0.4750	92,300
Dec 11, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	55,200
Dec 10, 2024	0.4800	0.4850	0.4750	0.4750	0.4750	147,000
Dec 9, 2024	0.4800	0.4800	0.4750	0.4750	0.4750	186,100
Dec 6, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	47,100
Dec 5, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	126,900
Dec 4, 2024	0.4750	0.4850	0.4750	0.4850	0.4850	59,800
Dec 3, 2024	0.4750	0.4800	0.4750	0.4800	0.4800	118,800
Dec 2, 2024	0.4800	0.4800	0.4750	0.4750	0.4750	340,700
Nov 29, 2024	0.4700	0.4800	0.4700	0.4800	0.4800	417,300
Nov 28, 2024	0.4750	0.4750	0.4700	0.4750	0.4750	479,300
Nov 27, 2024	0.4700	0.4750	0.4650	0.4750	0.4750	98,000
Nov 26, 2024	0.4900	0.4900	0.4650	0.4700	0.4700	361,200
Nov 25, 2024	0.4800	0.4900	0.4800	0.4900	0.4900	77,200
Nov 22, 2024	0.4850	0.4850	0.4750	0.4850	0.4850	282,400
Nov 21, 2024	0.4850	0.4900	0.4850	0.4850	0.4850	483,400
Nov 20, 2024	0.5000	0.5000	0.4900	0.5000	0.5000	62,600
Nov 19, 2024	0.4950	0.5000	0.4950	0.5000	0.5000	402,900
Nov 18, 2024	0.5050	0.5100	0.5000	0.5000	0.5000	362,800
Nov 15, 2024	0.5100	0.5100	0.5050	0.5050	0.5050	270,400
Nov 14, 2024	0.5200	0.5200	0.5050	0.5150	0.5150	393,800
Nov 13, 2024	0.5300	0.5300	0.5200	0.5250	0.5250	725,400
Nov 12, 2024	0.5200	0.5350	0.5200	0.5250	0.5250	1,727,700
Nov 11, 2024	0.4950	0.5250	0.4950	0.5200	0.5200	3,015,200
Nov 8, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	277,000
Nov 7, 2024	0.4950	0.5000	0.4900	0.4950	0.4950	189,100
Nov 6, 2024	0.4950	0.5000	0.4950	0.5000	0.5000	43,900
Nov 5, 2024	0.5000	0.5000	0.4950	0.5000	0.5000	404,000
Nov 4, 2024	0.4950	0.5000	0.4950	0.5000	0.5000	979,500
Nov 1, 2024	0.4850	0.4950	0.4850	0.4950	0.4950	480,400
Oct 30, 2024	0.4850	0.4900	0.4850	0.4900	0.4900	369,900
Oct 29, 2024	0.4900	0.4900	0.4850	0.4900	0.4900	213,800
Oct 28, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	522,600
Oct 25, 2024	0.4900	0.5100	0.4900	0.5000	0.5000	2,196,500
Oct 24, 2024	0.4800	0.4950	0.4800	0.4900	0.4900	1,152,700
Oct 23, 2024	0.4750	0.4850	0.4750	0.4800	0.4800	269,700
Oct 22, 2024	0.4750	0.4800	0.4750	0.4750	0.4750	165,000
Oct 21, 2024	0.4750	0.4800	0.4750	0.4800	0.4800	205,500
Oct 18, 2024	0.4700	0.4750	0.4700	0.4700	0.4700	80,000
Oct 17, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	36,200
Oct 16, 2024	0.4750	0.4750	0.4700	0.4700	0.4700	60,000
Oct 15, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	51,500
Oct 14, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	90,000
Oct 11, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	20,000
Oct 10, 2024	0.4700	0.4800	0.4700	0.4800	0.4800	333,700
Oct 9, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	10,000
Oct 8, 2024	0.4700	0.4700	0.4650	0.4700	0.4700	114,100
Oct 7, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	10,800
Oct 4, 2024	0.4650	0.4700	0.4600	0.4700	0.4700	135,800
Oct 3, 2024	0.4650	0.4700	0.4650	0.4700	0.4700	61,700
Oct 2, 2024	0.4700	0.4700	0.4650	0.4650	0.4650	100,300
Oct 1, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	20,000
Sep 30, 2024	0.4650	0.4700	0.4650	0.4700	0.4700	80,000
Sep 27, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	11,000
Sep 26, 2024	0.4650	0.4700	0.4650	0.4650	0.4650	44,000
Sep 25, 2024	0.4650	0.4700	0.4650	0.4700	0.4700	12,500
Sep 24, 2024	0.4650	0.4700	0.4650	0.4650	0.4650	17,000
Sep 23, 2024	0.4700	0.4800	0.4700	0.4700	0.4700	38,300
Sep 20, 2024	0.4850	0.4850	0.4700	0.4750	0.4750	166,900
Sep 19, 2024	0.4650	0.4850	0.4650	0.4800	0.4800	158,500
Sep 18, 2024	0.4650	0.4650	0.4600	0.4600	0.4600	8,700
Sep 17, 2024	0.4650	0.4650	0.4600	0.4600	0.4600	8,700
Sep 13, 2024	0.4550	0.4700	0.4550	0.4650	0.4650	254,000
Sep 12, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	53,200
Sep 11, 2024	0.4550	0.4600	0.4500	0.4500	0.4500	461,000
Sep 10, 2024	0.4650	0.4650	0.4600	0.4650	0.4650	120,200
Sep 9, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	84,000
Sep 6, 2024	0.4650	0.4650	0.4550	0.4600	0.4600	122,500
Sep 5, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	100,100
Sep 4, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	146,000
Sep 3, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	322,000
Sep 2, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	68,000
Aug 30, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	50,000
Aug 29, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	602,000
Aug 28, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	35,000
Aug 27, 2024	0.4700	0.4750	0.4700	0.4750	0.4750	344,100
Aug 26, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	47,300
Aug 23, 2024	0.4700	0.4750	0.4700	0.4700	0.4700	74,100
Aug 22, 2024	0.4650	0.4700	0.4650	0.4700	0.4700	47,000
Aug 21, 2024	0.4700	0.4700	0.4650	0.4650	0.4650	38,200
Aug 20, 2024	0.4750	0.4750	0.4700	0.4700	0.4700	60,000
Aug 19, 2024	0.4700	0.4750	0.4700	0.4750	0.4750	51,200
Aug 16, 2024	0.4700	0.4750	0.4700	0.4700	0.4700	138,900
Aug 15, 2024	0.4750	0.4750	0.4650	0.4650	0.4650	467,100
Aug 14, 2024	0.4700	0.4750	0.4700	0.4750	0.4750	59,900
Aug 13, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
Aug 12, 2024	0.4800	0.4800	0.4750	0.4750	0.4750	202,700
Aug 9, 2024	0.4750	0.4800	0.4750	0.4750	0.4750	134,000
Aug 8, 2024	0.4700	0.4750	0.4650	0.4750	0.4750	173,500
Aug 7, 2024	0.4700	0.4800	0.4700	0.4800	0.4800	309,400
Aug 6, 2024	0.4550	0.4750	0.4550	0.4650	0.4650	258,500
Aug 5, 2024	0.4900	0.4900	0.4500	0.4600	0.4600	2,164,200
Aug 2, 2024	0.4950	0.4950	0.4900	0.4900	0.4900	790,100
Aug 1, 2024	0.4900	0.4950	0.4900	0.4950	0.4950	510,000
Jul 31, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	90,000
Jul 30, 2024	0.4900	0.4900	0.4850	0.4850	0.4850	176,300
Jul 29, 2024	0.4900	0.4900	0.4850	0.4900	0.4900	105,000
Jul 26, 2024	0.4900	0.4950	0.4900	0.4900	0.4900	202,000
Jul 25, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	180,000
Jul 24, 2024	0.4850	0.4900	0.4850	0.4900	0.4900	151,700
Jul 23, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	247,700
Jul 22, 2024	0.4900	0.4900	0.4850	0.4850	0.4850	506,100
Jul 19, 2024	0.4850	0.4900	0.4850	0.4850	0.4850	111,700
Jul 18, 2024	0.4900	0.4900	0.4850	0.4900	0.4900	152,800
Jul 17, 2024	0.4850	0.5000	0.4850	0.5000	0.5000	743,200
Jul 16, 2024	0.4850	0.4950	0.4800	0.4850	0.4850	105,600
Jul 15, 2024	0.4850	0.4850	0.4800	0.4800	0.4800	525,300
Jul 12, 2024	0.0150 Dividend
Jul 12, 2024	0.4950	0.4950	0.4850	0.4850	0.4850	836,700
Jul 11, 2024	0.4950	0.5050	0.4950	0.5050	0.4900	358,100
Jul 10, 2024	0.5000	0.5000	0.4950	0.4950	0.4803	361,400
Jul 9, 2024	0.5000	0.5050	0.4950	0.5000	0.4851	819,400
Jul 5, 2024	0.5000	0.5000	0.4950	0.4950	0.4803	107,600
Jul 4, 2024	0.5000	0.5000	0.4950	0.4950	0.4803	453,600
Jul 3, 2024	0.4950	0.5000	0.4900	0.5000	0.4851	570,500
Jul 2, 2024	0.4950	0.4950	0.4900	0.4900	0.4754	57,100
Jul 1, 2024	0.4850	0.5000	0.4850	0.4950	0.4803	1,430,600
Jun 28, 2024	0.4850	0.4900	0.4850	0.4900	0.4754	254,200
Jun 27, 2024	0.4900	0.4900	0.4850	0.4850	0.4706	574,300
Jun 26, 2024	0.4900	0.4900	0.4850	0.4900	0.4754	267,100
Jun 25, 2024	0.4900	0.4950	0.4900	0.4950	0.4803	153,000
Jun 24, 2024	0.4900	0.4900	0.4850	0.4900	0.4754	399,500
Jun 21, 2024	0.4900	0.4950	0.4900	0.4950	0.4803	479,900
Jun 20, 2024	0.4950	0.4950	0.4900	0.4900	0.4754	292,500
Jun 19, 2024	0.4950	0.4950	0.4900	0.4900	0.4754	990,800
Jun 18, 2024	0.5000	0.5000	0.4950	0.5000	0.4851	610,700
Jun 14, 2024	0.5000	0.5000	0.4950	0.5000	0.4851	882,200
Jun 13, 2024	0.4950	0.5000	0.4950	0.5000	0.4851	559,800
Jun 12, 2024	0.5000	0.5050	0.4950	0.4950	0.4803	267,000
Jun 11, 2024	0.5050	0.5050	0.5000	0.5050	0.4900	510,100
Jun 10, 2024	0.4950	0.5050	0.4950	0.5050	0.4900	809,400
Jun 7, 2024	0.5000	0.5000	0.4950	0.4950	0.4803	292,700
Jun 6, 2024	0.5000	0.5000	0.4950	0.5000	0.4851	157,600
Jun 5, 2024	0.5000	0.5000	0.5000	0.5000	0.4851	210,000
Jun 4, 2024	0.5050	0.5050	0.5000	0.5000	0.4851	331,600
May 31, 2024	0.5100	0.5150	0.5050	0.5050	0.4900	354,400
May 30, 2024	0.5150	0.5200	0.5100	0.5150	0.4997	517,800
May 29, 2024	0.5000	0.5200	0.4950	0.5200	0.5046	3,232,600
May 28, 2024	0.5050	0.5050	0.4950	0.5000	0.4851	532,200
May 27, 2024	0.5050	0.5100	0.5050	0.5050	0.4900	317,600
May 24, 2024	0.5000	0.5100	0.4950	0.5100	0.4949	720,700
May 23, 2024	0.5000	0.5000	0.4950	0.5000	0.4851	1,067,700
May 21, 2024	0.5000	0.5000	0.5000	0.5000	0.4851	905,400
May 20, 2024	0.4950	0.5000	0.4950	0.5000	0.4851	689,900
May 17, 2024	0.4900	0.5000	0.4900	0.4950	0.4803	1,097,200
May 16, 2024	0.4900	0.4900	0.4800	0.4850	0.4706	268,000
May 15, 2024	0.4850	0.4900	0.4800	0.4900	0.4754	381,000
May 14, 2024	0.4800	0.4850	0.4800	0.4850	0.4706	239,900
May 13, 2024	0.4800	0.4800	0.4800	0.4800	0.4657	42,600
May 10, 2024	0.4850	0.4850	0.4750	0.4800	0.4657	210,100
May 9, 2024	0.4800	0.4850	0.4800	0.4850	0.4706	187,200
May 8, 2024	0.4800	0.4900	0.4800	0.4850	0.4706	44,700
May 7, 2024	0.4850	0.4850	0.4800	0.4800	0.4657	307,100
May 6, 2024	0.4800	0.4850	0.4800	0.4800	0.4657	356,900
May 3, 2024	0.4750	0.4800	0.4750	0.4800	0.4657	26,300
May 2, 2024	0.4800	0.4800	0.4750	0.4750	0.4609	84,500
Apr 30, 2024	0.4800	0.4800	0.4750	0.4800	0.4657	91,700
Apr 29, 2024	0.4800	0.4800	0.4750	0.4800	0.4657	181,200
Apr 26, 2024	0.4750	0.4800	0.4750	0.4800	0.4657	261,200
Apr 25, 2024	0.4750	0.4800	0.4750	0.4800	0.4657	189,500
Apr 24, 2024	0.4750	0.4800	0.4750	0.4800	0.4657	50,600
Apr 23, 2024	0.4750	0.4800	0.4750	0.4750	0.4609	324,000
Apr 22, 2024	0.4800	0.4800	0.4700	0.4750	0.4609	245,100
Apr 19, 2024	0.4750	0.4750	0.4700	0.4750	0.4609	179,800
Apr 18, 2024	0.4750	0.4750	0.4700	0.4750	0.4609	104,300
Apr 17, 2024	0.4750	0.4750	0.4700	0.4750	0.4609	1,000,200
Apr 16, 2024	0.4700	0.4750	0.4650	0.4750	0.4609	683,700
Apr 15, 2024	0.4800	0.4850	0.4750	0.4750	0.4609	555,900
Apr 12, 2024	0.4800	0.4850	0.4800	0.4800	0.4657	143,900
Apr 9, 2024	0.4900	0.4900	0.4800	0.4850	0.4706	254,400
Apr 8, 2024	0.4850	0.4950	0.4850	0.4900	0.4754	139,600
Apr 5, 2024	0.4950	0.4950	0.4850	0.4900	0.4754	156,700
Apr 4, 2024	0.4750	0.5000	0.4750	0.4950	0.4803	2,848,900
Apr 3, 2024	0.4800	0.4800	0.4750	0.4750	0.4609	256,500
Apr 2, 2024	0.4750	0.4900	0.4750	0.4800	0.4657	855,900
Apr 1, 2024	0.4800	0.4800	0.4750	0.4750	0.4609	149,600
Mar 29, 2024	0.4750	0.4800	0.4700	0.4800	0.4657	483,100
Mar 27, 2024	0.4800	0.4800	0.4750	0.4750	0.4609	225,400
Mar 26, 2024	0.4850	0.4900	0.4800	0.4850	0.4706	789,200
Mar 25, 2024	0.4800	0.4850	0.4750	0.4850	0.4706	281,600
Mar 22, 2024	0.4750	0.4800	0.4750	0.4800	0.4657	59,000
Mar 21, 2024	0.4750	0.4750	0.4750	0.4750	0.4609	84,200
Mar 20, 2024	0.4800	0.4850	0.4750	0.4750	0.4609	127,500
Mar 19, 2024	0.4800	0.4800	0.4800	0.4800	0.4657	163,900
Mar 18, 2024	0.4800	0.4850	0.4800	0.4800	0.4657	65,300
Mar 15, 2024	0.4750	0.4800	0.4750	0.4800	0.4657	261,600
Mar 14, 2024	0.4800	0.4800	0.4750	0.4750	0.4609	314,200
Mar 13, 2024	0.4850	0.4850	0.4800	0.4850	0.4706	290,700
Mar 12, 2024	0.4750	0.4850	0.4750	0.4850	0.4706	706,600
Mar 11, 2024	0.4800	0.4800	0.4750	0.4750	0.4609	173,500
Mar 8, 2024	0.4850	0.4850	0.4800	0.4850	0.4706	327,700
Mar 7, 2024	0.4700	0.4850	0.4700	0.4800	0.4657	1,619,100
Mar 6, 2024	0.4550	0.4700	0.4550	0.4700	0.4560	680,200
Mar 5, 2024	0.4550	0.4600	0.4500	0.4550	0.4415	499,300
Mar 4, 2024	0.4600	0.4600	0.4550	0.4600	0.4463	209,800
Mar 1, 2024	0.4600	0.4600	0.4550	0.4600	0.4463	476,400
Feb 29, 2024	0.4650	0.4650	0.4600	0.4600	0.4463	836,800
Feb 28, 2024	0.4600	0.4650	0.4600	0.4600	0.4463	378,700
Feb 27, 2024	0.4850	0.4850	0.4600	0.4700	0.4560	3,750,100
Feb 26, 2024	0.5150	0.5200	0.5150	0.5150	0.4997	809,400
Feb 23, 2024	0.5200	0.5250	0.5100	0.5150	0.4997	830,700
Feb 22, 2024	0.5150	0.5250	0.5150	0.5200	0.5046	2,171,800
Feb 21, 2024	0.5300	0.5350	0.5150	0.5200	0.5046	1,268,200

7198.KL DPS Resources Berhad

0.5000

0.00%

8613.KL ENRA Group Berhad

0.6000

+0.84%

0029.KL Digistar Corporation Berhad

0.0450

-10.00%

4596.KL Sapura Resources Berhad

0.2150

-2.27%

5104.KL Citra Nusa Holdings Berhad

0.0450

0.00%

5016.KL Warisan TC Holdings Berhad

1.0000

-3.85%

7181.KL ARB Berhad

0.0350

0.00%

6807.KL Puncak Niaga Holdings Berhad

0.2050

0.00%

0068.KL Asdion Berhad

0.0250

0.00%

7315.KL AHB Holdings Berhad

0.0400

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

W T K Holdings Berhad (4243.KL)

Related Tickers