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

Kuala Lumpur - Delayed Quote MYR

W T K Holdings Berhad (4243.KL)

0.4000
0.0000
(0.00%)
At close: 4:44:21 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.41000.41000.39500.40000.4000100,300
Apr 21, 20250.40500.40500.40000.40000.400032,100
Apr 18, 20250.41000.41000.41000.41000.4100-
Apr 17, 20250.41000.41000.41000.41000.4100-
Apr 16, 20250.41000.41000.41000.41000.4100-
Apr 15, 20250.39500.41000.39500.41000.410019,400
Apr 14, 20250.39500.39500.39500.39500.3950111,000
Apr 11, 20250.39500.40000.39000.39000.3900765,500
Apr 10, 20250.39000.39500.38500.38500.3850579,300
Apr 9, 20250.39000.40000.38000.38000.3800434,800
Apr 8, 20250.39500.40500.39000.40000.400043,500
Apr 7, 20250.40500.40500.38500.40000.40001,139,800
Apr 4, 20250.41000.41000.41000.41000.410066,000
Apr 3, 20250.41000.41000.41000.41000.41003,000
Apr 2, 20250.41500.42000.41500.42000.42003,800
Mar 28, 20250.41500.42000.41500.42000.420014,000
Mar 27, 20250.42000.42000.42000.42000.4200-
Mar 26, 20250.42000.42000.42000.42000.4200100,000
Mar 25, 20250.41500.42000.41500.42000.420080,000
Mar 24, 20250.41000.41500.41000.41500.415071,000
Mar 21, 20250.42000.42000.42000.42000.420010,000
Mar 20, 20250.41000.42500.41000.42500.425017,000
Mar 19, 20250.42000.42000.42000.42000.4200110,800
Mar 17, 20250.42000.42000.41500.42000.420089,700
Mar 14, 20250.40500.41000.40500.41000.4100209,000
Mar 13, 20250.42000.42000.41000.41000.410023,500
Mar 12, 20250.41500.41500.41000.41500.4150114,900
Mar 11, 20250.41500.41500.41000.41500.4150131,000
Mar 10, 20250.42500.43500.42000.43500.4350232,100
Mar 7, 20250.42500.42500.42500.42500.42504,700
Mar 6, 20250.42000.42500.41000.42500.425044,300
Mar 5, 20250.43000.43000.42000.42500.4250244,800
Mar 4, 20250.43500.43500.42000.43000.4300190,700
Mar 3, 20250.45000.45000.43500.43500.435020,000
Feb 28, 20250.44500.45000.42500.45000.45002,009,700
Feb 27, 20250.46500.47000.46500.47000.470060,000
Feb 26, 20250.45500.46500.45500.46500.4650107,300
Feb 25, 20250.45000.45000.44500.44500.445018,000
Feb 24, 20250.45000.45000.44500.44500.4450102,100
Feb 21, 20250.45000.46500.45000.45000.450087,800
Feb 20, 20250.45000.45500.45000.45500.4550159,000
Feb 19, 20250.46500.46500.45500.46000.4600205,100
Feb 18, 20250.47000.47000.46000.46500.4650156,000
Feb 17, 20250.47000.47000.47000.47000.47006,800
Feb 14, 20250.47500.47500.47500.47500.4750-
Feb 13, 20250.47500.47500.47500.47500.4750-
Feb 12, 20250.46000.47500.46000.47500.47508,000
Feb 10, 20250.47000.47000.47000.47000.470090,100
Feb 7, 20250.46000.46500.46000.46500.465083,600
Feb 6, 20250.46000.46000.45500.45500.455032,000
Feb 5, 20250.45500.45500.45500.45500.455094,000
Feb 4, 20250.46000.46500.45500.45500.4550272,500
Feb 3, 20250.46000.46000.46000.46000.460059,000
Jan 31, 20250.45500.45500.45500.45500.45504,000
Jan 28, 20250.45500.45500.45500.45500.45502,000
Jan 27, 20250.46500.46500.46500.46500.465050,000
Jan 24, 20250.45500.46500.45500.46500.465020,200
Jan 23, 20250.46000.46500.46000.46500.465016,200
Jan 22, 20250.46000.46000.46000.46000.460014,000
Jan 21, 20250.46500.46500.46000.46000.4600109,400
Jan 20, 20250.46000.46500.46000.46000.4600141,200
Jan 17, 20250.45500.46500.45500.46500.465088,700
Jan 16, 20250.45500.46000.45500.46000.4600294,500
Jan 15, 20250.46000.46500.46000.46500.465097,000
Jan 14, 20250.46000.47000.46000.47000.4700128,700
Jan 13, 20250.47000.47000.46000.46000.4600164,400
Jan 10, 20250.46500.46500.46500.46500.4650211,700
Jan 9, 20250.46500.46500.46500.46500.4650104,800
Jan 8, 20250.47000.47000.46500.46500.465093,900
Jan 7, 20250.46500.46500.46500.46500.465051,500
Jan 6, 20250.47000.47000.46500.46500.4650150,100
Jan 3, 20250.46500.47000.46500.46500.465037,100
Jan 2, 20250.46500.46500.46000.46500.4650145,700
Dec 31, 20240.47000.47000.46500.46500.4650157,900
Dec 30, 20240.46500.47000.46500.46500.465058,700
Dec 27, 20240.47000.47000.46500.46500.465052,800
Dec 26, 20240.46500.47000.46000.47000.4700139,700
Dec 24, 20240.47000.47000.47000.47000.470071,700
Dec 23, 20240.47000.47000.47000.47000.470030,000
Dec 20, 20240.47000.47500.47000.47000.470047,100
Dec 19, 20240.47000.47000.47000.47000.4700315,700
Dec 18, 20240.47000.47500.47000.47000.470058,400
Dec 17, 20240.47500.47500.47500.47500.4750236,000
Dec 16, 20240.48000.48000.47500.47500.4750127,400
Dec 13, 20240.47500.48000.47500.48000.480083,900
Dec 12, 20240.48000.48500.47500.47500.475092,300
Dec 11, 20240.47500.47500.47500.47500.475055,200
Dec 10, 20240.48000.48500.47500.47500.4750147,000
Dec 9, 20240.48000.48000.47500.47500.4750186,100
Dec 6, 20240.48500.48500.48500.48500.485047,100
Dec 5, 20240.48500.48500.48500.48500.4850126,900
Dec 4, 20240.47500.48500.47500.48500.485059,800
Dec 3, 20240.47500.48000.47500.48000.4800118,800
Dec 2, 20240.48000.48000.47500.47500.4750340,700
Nov 29, 20240.47000.48000.47000.48000.4800417,300
Nov 28, 20240.47500.47500.47000.47500.4750479,300
Nov 27, 20240.47000.47500.46500.47500.475098,000
Nov 26, 20240.49000.49000.46500.47000.4700361,200
Nov 25, 20240.48000.49000.48000.49000.490077,200
Nov 22, 20240.48500.48500.47500.48500.4850282,400
Nov 21, 20240.48500.49000.48500.48500.4850483,400
Nov 20, 20240.50000.50000.49000.50000.500062,600
Nov 19, 20240.49500.50000.49500.50000.5000402,900
Nov 18, 20240.50500.51000.50000.50000.5000362,800
Nov 15, 20240.51000.51000.50500.50500.5050270,400
Nov 14, 20240.52000.52000.50500.51500.5150393,800
Nov 13, 20240.53000.53000.52000.52500.5250725,400
Nov 12, 20240.52000.53500.52000.52500.52501,727,700
Nov 11, 20240.49500.52500.49500.52000.52003,015,200
Nov 8, 20240.49500.49500.49500.49500.4950277,000
Nov 7, 20240.49500.50000.49000.49500.4950189,100
Nov 6, 20240.49500.50000.49500.50000.500043,900
Nov 5, 20240.50000.50000.49500.50000.5000404,000
Nov 4, 20240.49500.50000.49500.50000.5000979,500
Nov 1, 20240.48500.49500.48500.49500.4950480,400
Oct 30, 20240.48500.49000.48500.49000.4900369,900
Oct 29, 20240.49000.49000.48500.49000.4900213,800
Oct 28, 20240.50000.50000.49000.49000.4900522,600
Oct 25, 20240.49000.51000.49000.50000.50002,196,500
Oct 24, 20240.48000.49500.48000.49000.49001,152,700
Oct 23, 20240.47500.48500.47500.48000.4800269,700
Oct 22, 20240.47500.48000.47500.47500.4750165,000
Oct 21, 20240.47500.48000.47500.48000.4800205,500
Oct 18, 20240.47000.47500.47000.47000.470080,000
Oct 17, 20240.47000.47000.47000.47000.470036,200
Oct 16, 20240.47500.47500.47000.47000.470060,000
Oct 15, 20240.47500.47500.47500.47500.475051,500
Oct 14, 20240.47500.47500.47500.47500.475090,000
Oct 11, 20240.48000.48000.48000.48000.480020,000
Oct 10, 20240.47000.48000.47000.48000.4800333,700
Oct 9, 20240.47000.47000.47000.47000.470010,000
Oct 8, 20240.47000.47000.46500.47000.4700114,100
Oct 7, 20240.47000.47000.47000.47000.470010,800
Oct 4, 20240.46500.47000.46000.47000.4700135,800
Oct 3, 20240.46500.47000.46500.47000.470061,700
Oct 2, 20240.47000.47000.46500.46500.4650100,300
Oct 1, 20240.47000.47000.47000.47000.470020,000
Sep 30, 20240.46500.47000.46500.47000.470080,000
Sep 27, 20240.46500.46500.46500.46500.465011,000
Sep 26, 20240.46500.47000.46500.46500.465044,000
Sep 25, 20240.46500.47000.46500.47000.470012,500
Sep 24, 20240.46500.47000.46500.46500.465017,000
Sep 23, 20240.47000.48000.47000.47000.470038,300
Sep 20, 20240.48500.48500.47000.47500.4750166,900
Sep 19, 20240.46500.48500.46500.48000.4800158,500
Sep 18, 20240.46500.46500.46000.46000.46008,700
Sep 17, 20240.46500.46500.46000.46000.46008,700
Sep 13, 20240.45500.47000.45500.46500.4650254,000
Sep 12, 20240.45500.45500.45500.45500.455053,200
Sep 11, 20240.45500.46000.45000.45000.4500461,000
Sep 10, 20240.46500.46500.46000.46500.4650120,200
Sep 9, 20240.46000.46000.46000.46000.460084,000
Sep 6, 20240.46500.46500.45500.46000.4600122,500
Sep 5, 20240.46000.46000.46000.46000.4600100,100
Sep 4, 20240.46000.46000.46000.46000.4600146,000
Sep 3, 20240.46000.46000.46000.46000.4600322,000
Sep 2, 20240.46000.46000.46000.46000.460068,000
Aug 30, 20240.46000.46000.46000.46000.460050,000
Aug 29, 20240.47000.47000.46000.46000.4600602,000
Aug 28, 20240.47500.47500.47500.47500.475035,000
Aug 27, 20240.47000.47500.47000.47500.4750344,100
Aug 26, 20240.47000.47000.47000.47000.470047,300
Aug 23, 20240.47000.47500.47000.47000.470074,100
Aug 22, 20240.46500.47000.46500.47000.470047,000
Aug 21, 20240.47000.47000.46500.46500.465038,200
Aug 20, 20240.47500.47500.47000.47000.470060,000
Aug 19, 20240.47000.47500.47000.47500.475051,200
Aug 16, 20240.47000.47500.47000.47000.4700138,900
Aug 15, 20240.47500.47500.46500.46500.4650467,100
Aug 14, 20240.47000.47500.47000.47500.475059,900
Aug 13, 20240.47500.47500.47500.47500.4750-
Aug 12, 20240.48000.48000.47500.47500.4750202,700
Aug 9, 20240.47500.48000.47500.47500.4750134,000
Aug 8, 20240.47000.47500.46500.47500.4750173,500
Aug 7, 20240.47000.48000.47000.48000.4800309,400
Aug 6, 20240.45500.47500.45500.46500.4650258,500
Aug 5, 20240.49000.49000.45000.46000.46002,164,200
Aug 2, 20240.49500.49500.49000.49000.4900790,100
Aug 1, 20240.49000.49500.49000.49500.4950510,000
Jul 31, 20240.48500.48500.48500.48500.485090,000
Jul 30, 20240.49000.49000.48500.48500.4850176,300
Jul 29, 20240.49000.49000.48500.49000.4900105,000
Jul 26, 20240.49000.49500.49000.49000.4900202,000
Jul 25, 20240.49000.49000.49000.49000.4900180,000
Jul 24, 20240.48500.49000.48500.49000.4900151,700
Jul 23, 20240.49000.49000.48000.48000.4800247,700
Jul 22, 20240.49000.49000.48500.48500.4850506,100
Jul 19, 20240.48500.49000.48500.48500.4850111,700
Jul 18, 20240.49000.49000.48500.49000.4900152,800
Jul 17, 20240.48500.50000.48500.50000.5000743,200
Jul 16, 20240.48500.49500.48000.48500.4850105,600
Jul 15, 20240.48500.48500.48000.48000.4800525,300
Jul 12, 2024 0.015 Dividend
Jul 12, 20240.49500.49500.48500.48500.4850836,700
Jul 11, 20240.49500.50500.49500.50500.4900358,100
Jul 10, 20240.50000.50000.49500.49500.4803361,400
Jul 9, 20240.50000.50500.49500.50000.4851819,400
Jul 5, 20240.50000.50000.49500.49500.4803107,600
Jul 4, 20240.50000.50000.49500.49500.4803453,600
Jul 3, 20240.49500.50000.49000.50000.4851570,500
Jul 2, 20240.49500.49500.49000.49000.475457,100
Jul 1, 20240.48500.50000.48500.49500.48031,430,600
Jun 28, 20240.48500.49000.48500.49000.4754254,200
Jun 27, 20240.49000.49000.48500.48500.4706574,300
Jun 26, 20240.49000.49000.48500.49000.4754267,100
Jun 25, 20240.49000.49500.49000.49500.4803153,000
Jun 24, 20240.49000.49000.48500.49000.4754399,500
Jun 21, 20240.49000.49500.49000.49500.4803479,900
Jun 20, 20240.49500.49500.49000.49000.4754292,500
Jun 19, 20240.49500.49500.49000.49000.4754990,800
Jun 18, 20240.50000.50000.49500.50000.4851610,700
Jun 14, 20240.50000.50000.49500.50000.4851882,200
Jun 13, 20240.49500.50000.49500.50000.4851559,800
Jun 12, 20240.50000.50500.49500.49500.4803267,000
Jun 11, 20240.50500.50500.50000.50500.4900510,100
Jun 10, 20240.49500.50500.49500.50500.4900809,400
Jun 7, 20240.50000.50000.49500.49500.4803292,700
Jun 6, 20240.50000.50000.49500.50000.4851157,600
Jun 5, 20240.50000.50000.50000.50000.4851210,000
Jun 4, 20240.50500.50500.50000.50000.4851331,600
May 31, 20240.51000.51500.50500.50500.4900354,400
May 30, 20240.51500.52000.51000.51500.4997517,800
May 29, 20240.50000.52000.49500.52000.50463,232,600
May 28, 20240.50500.50500.49500.50000.4851532,200
May 27, 20240.50500.51000.50500.50500.4900317,600
May 24, 20240.50000.51000.49500.51000.4949720,700
May 23, 20240.50000.50000.49500.50000.48511,067,700
May 21, 20240.50000.50000.50000.50000.4851905,400
May 20, 20240.49500.50000.49500.50000.4851689,900
May 17, 20240.49000.50000.49000.49500.48031,097,200
May 16, 20240.49000.49000.48000.48500.4706268,000
May 15, 20240.48500.49000.48000.49000.4754381,000
May 14, 20240.48000.48500.48000.48500.4706239,900
May 13, 20240.48000.48000.48000.48000.465742,600
May 10, 20240.48500.48500.47500.48000.4657210,100
May 9, 20240.48000.48500.48000.48500.4706187,200
May 8, 20240.48000.49000.48000.48500.470644,700
May 7, 20240.48500.48500.48000.48000.4657307,100
May 6, 20240.48000.48500.48000.48000.4657356,900
May 3, 20240.47500.48000.47500.48000.465726,300
May 2, 20240.48000.48000.47500.47500.460984,500
Apr 30, 20240.48000.48000.47500.48000.465791,700
Apr 29, 20240.48000.48000.47500.48000.4657181,200
Apr 26, 20240.47500.48000.47500.48000.4657261,200
Apr 25, 20240.47500.48000.47500.48000.4657189,500
Apr 24, 20240.47500.48000.47500.48000.465750,600
Apr 23, 20240.47500.48000.47500.47500.4609324,000
Apr 22, 20240.48000.48000.47000.47500.4609245,100

Related Tickers

1899.KL Batu Kawan Berhad
18.70
-0.21%
 
2445.KL Kuala Lumpur Kepong Berhad
19.94
+0.10%
 
3034.KL Hap Seng Consolidated Berhad
2.5700
-0.39%
 
3336.KL IJM Corporation Berhad
2.1000
-1.87%