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

Kuala Lumpur - Delayed Quote MYR

Warisan TC Holdings Berhad (5016.KL)

Compare
1.2200
0.0000
(0.00%)
As of April 17 at 9:48:56 AM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.22001.22001.22001.22001.2200100
Apr 16, 20251.25001.27001.25001.27001.2700200
Apr 15, 20251.25001.25001.25001.25001.2500-
Apr 14, 20251.25001.25001.25001.25001.2500300
Apr 11, 20251.20001.20001.20001.20001.2000-
Apr 10, 20251.30001.30001.20001.20001.2000200
Apr 9, 20251.41001.41001.41001.41001.4100-
Apr 8, 20251.41001.41001.41001.41001.4100-
Apr 7, 20251.41001.41001.41001.41001.4100-
Apr 4, 20251.41001.41001.41001.41001.4100-
Apr 3, 20251.41001.41001.41001.41001.41005,000
Apr 2, 20251.41001.41001.41001.41001.41001,000
Mar 28, 20251.39001.60001.31001.50001.5000111,000
Mar 27, 20251.37001.38001.37001.38001.3800139,100
Mar 26, 20251.30001.39001.28001.38001.380031,400
Mar 25, 20251.12001.30001.12001.30001.300035,400
Mar 24, 20250.98001.15000.98001.15001.1500114,900
Mar 21, 20251.00001.00001.00001.00001.0000-
Mar 20, 20251.00001.00001.00001.00001.0000-
Mar 19, 20251.00001.00001.00001.00001.0000-
Mar 17, 20251.00001.00001.00001.00001.0000-
Mar 14, 20251.00001.00001.00001.00001.0000-
Mar 13, 20251.00001.00001.00001.00001.0000-
Mar 12, 20251.00001.00001.00001.00001.0000-
Mar 11, 20251.00001.00001.00001.00001.0000-
Mar 10, 20251.00001.00001.00001.00001.0000-
Mar 7, 20251.00001.00001.00001.00001.00001,000
Mar 6, 20250.95000.95000.95000.95000.95006,500
Mar 5, 20250.95000.95000.95000.95000.9500-
Mar 4, 20250.95000.95000.95000.95000.95006,000
Mar 3, 20250.95000.95000.95000.95000.9500-
Feb 28, 20250.95000.95000.95000.95000.9500100
Feb 27, 20250.97000.97000.96000.96000.96001,100
Feb 26, 20251.00001.00001.00001.00001.0000-
Feb 25, 20251.00001.00001.00001.00001.000056,100
Feb 24, 20251.00001.00001.00001.00001.000027,200
Feb 21, 20251.00001.00000.96001.00001.0000900
Feb 20, 20251.04001.14001.03001.04001.0400122,400
Feb 19, 20251.00001.04001.00001.00001.0000400
Feb 18, 20251.00001.00001.00001.00001.000015,200
Feb 17, 20251.05001.05001.01001.01001.01005,100
Feb 14, 20250.97000.97000.97000.97000.9700100
Feb 13, 20250.96001.01000.96001.01001.01009,500
Feb 12, 20250.99001.00000.97000.97000.9700200,700
Feb 10, 20251.05001.05001.05001.05001.050017,300
Feb 7, 20250.93000.98000.93000.98000.98002,200
Feb 6, 20250.95000.96000.95000.96000.9600250,000
Feb 5, 20250.95000.97000.94500.97000.9700188,300
Feb 4, 20250.95000.96000.95000.95000.950010,800
Feb 3, 20250.97000.97000.97000.97000.97001,000
Jan 31, 20250.97000.97000.95000.95000.950013,700
Jan 28, 20250.98500.98500.98000.98000.98008,200
Jan 27, 20250.98001.00000.98001.00001.00003,000
Jan 24, 20250.98001.02000.98000.98000.980087,800
Jan 23, 20251.00001.00000.98001.00001.00004,500
Jan 22, 20251.00001.00001.00001.00001.000032,400
Jan 21, 20251.03001.03001.02001.02001.020015,000
Jan 20, 20251.04001.06000.97001.01001.010082,700
Jan 17, 20251.05001.06001.01001.04001.040079,100
Jan 16, 20251.06001.07001.06001.06001.060051,300
Jan 15, 20251.06001.08001.05001.07001.070057,300
Jan 14, 20251.10001.10001.06001.07001.0700138,600
Jan 13, 20251.25001.30001.14001.14001.1400184,000
Jan 10, 20251.53001.53001.32001.32001.3200113,300
Jan 9, 20251.50001.50001.36001.50001.500068,500
Jan 8, 20251.43001.50001.41001.50001.5000100,300
Jan 7, 20251.45001.45001.40001.41001.4100109,300
Jan 6, 20251.45001.45001.42001.42001.4200101,200
Jan 3, 20251.46001.46001.44001.45001.4500100,000
Jan 2, 20251.46001.46001.46001.46001.4600-
Dec 31, 20241.48001.54001.46001.46001.460098,400
Dec 30, 20241.41001.50001.40001.41001.4100140,800
Dec 27, 20241.43001.43001.37001.40001.4000104,100
Dec 26, 20241.40001.43001.40001.43001.43001,500
Dec 24, 20241.33001.45001.33001.43001.4300235,200
Dec 23, 20241.36001.42001.33001.42001.4200323,800
Dec 20, 20241.34001.49001.32001.35001.3500341,600
Dec 19, 20241.39001.39001.32001.32001.3200101,500
Dec 18, 20241.37001.40001.37001.40001.40003,100
Dec 17, 20241.35001.42001.34001.37001.3700305,000
Dec 16, 20241.30001.37001.30001.35001.350049,200
Dec 13, 20241.45001.50001.35001.36001.3600151,000
Dec 12, 20241.47001.47001.47001.47001.4700100,000
Dec 11, 20241.49001.49001.45001.45001.4500100,200
Dec 10, 20241.45001.50001.36001.50001.5000243,400
Dec 9, 20241.40001.47001.35001.35001.3500187,500
Dec 6, 20241.40001.40001.32001.33001.330032,200
Dec 5, 20241.40001.45001.40001.40001.400058,500
Dec 4, 20241.62001.65001.55001.55001.5500160,000
Dec 3, 20241.58001.67001.58001.60001.6000257,700
Dec 2, 20241.58001.60001.58001.59001.590074,900
Nov 29, 20241.48001.60001.38001.60001.6000436,900
Nov 28, 20241.35001.50001.33001.48001.4800317,600
Nov 27, 20241.38001.38001.38001.38001.38001,800
Nov 26, 20241.34001.40001.34001.40001.400010,100
Nov 25, 20241.37001.40001.26001.40001.4000246,400
Nov 22, 20241.28001.38001.26001.38001.3800446,900
Nov 21, 20241.33001.33001.33001.33001.3300-
Nov 20, 20241.30001.38001.30001.33001.3300300,400
Nov 19, 20241.30001.30001.30001.30001.3000100
Nov 18, 20241.35001.35001.26001.35001.3500461,500
Nov 15, 20241.29001.29001.26001.26001.2600100,000
Nov 14, 20241.32001.35001.32001.35001.3500132,300
Nov 13, 20241.25001.25001.25001.25001.2500-
Nov 12, 20241.25001.25001.25001.25001.2500-
Nov 11, 20241.25001.25001.25001.25001.2500-
Nov 8, 20241.17001.25001.17001.25001.2500600
Nov 7, 20241.14001.21001.10001.17001.1700264,600
Nov 6, 20241.15001.15001.15001.15001.150010,200
Nov 5, 20241.13001.13001.13001.13001.1300700
Nov 4, 20241.15001.24001.14001.14001.1400114,700
Nov 1, 20241.15001.18001.14001.15001.1500205,100
Oct 30, 20241.13001.13001.12001.12001.1200155,200
Oct 29, 20241.14001.14001.13001.13001.1300108,100
Oct 28, 20241.15001.15001.13001.13001.1300100,000
Oct 25, 20241.15001.15001.15001.15001.1500-
Oct 24, 20241.15001.15001.15001.15001.1500100
Oct 23, 20241.16001.16001.16001.16001.1600200
Oct 22, 20241.24001.24001.20001.20001.20004,500
Oct 21, 20241.16001.16001.16001.16001.16005,400
Oct 18, 20241.16001.25001.16001.20001.200019,000
Oct 17, 20241.15001.15001.15001.15001.1500-
Oct 16, 20241.15001.15001.15001.15001.150020,500
Oct 15, 20241.15001.15001.15001.15001.150010,000
Oct 14, 20241.15001.23001.15001.23001.2300500
Oct 11, 20241.15001.15001.15001.15001.150080,000
Oct 10, 20241.15001.15001.15001.15001.1500-
Oct 9, 20241.14001.20001.14001.15001.150078,600
Oct 8, 20241.15001.15001.10001.13001.1300124,600
Oct 7, 20241.15001.15001.15001.15001.1500140,000
Oct 4, 20241.15001.15001.15001.15001.150064,300
Oct 3, 20241.16001.23001.15001.15001.150046,600
Oct 2, 20241.16001.16001.15001.15001.150057,400
Oct 1, 20241.14001.15001.14001.15001.15006,200
Sep 30, 20241.16001.16001.14001.14001.1400100,100
Sep 27, 20241.15001.15001.15001.15001.1500500
Sep 26, 20241.14001.14001.14001.14001.1400200
Sep 25, 20241.13001.13001.13001.13001.1300-
Sep 24, 20241.13001.13001.13001.13001.1300-
Sep 23, 20241.13001.13001.13001.13001.1300-
Sep 20, 20241.15001.15001.12001.13001.1300172,100
Sep 19, 20241.20001.20001.12001.14001.1400103,400
Sep 18, 20241.17001.25001.15001.25001.2500143,000
Sep 17, 20241.17001.19001.17001.19001.1900600
Sep 13, 20241.15001.15001.15001.15001.1500-
Sep 12, 20241.23001.28001.15001.15001.150010,800
Sep 11, 20241.25001.25001.25001.25001.25002,000
Sep 10, 20241.12001.29001.12001.29001.29002,500
Sep 9, 20241.58001.58001.58001.58001.5800-
Sep 6, 20241.58001.58001.58001.58001.5800-
Sep 5, 20241.58001.58001.58001.58001.5800-
Sep 4, 20241.58001.58001.58001.58001.5800-
Sep 3, 20241.58001.58001.58001.58001.5800-
Sep 2, 20241.58001.58001.58001.58001.58002,200
Aug 30, 20241.59001.62001.58001.58001.580075,200
Aug 29, 20241.56001.66001.55001.60001.6000287,800
Aug 28, 20241.57001.60001.57001.60001.600082,500
Aug 27, 20241.53001.61001.50001.60001.6000210,000
Aug 26, 20241.49001.54001.46001.46001.4600143,300
Aug 23, 20241.17001.50001.11001.49001.4900335,100
Aug 22, 20241.10001.17001.10001.17001.1700131,600
Aug 21, 20241.02001.02001.02001.02001.0200-
Aug 20, 20241.02001.02001.02001.02001.0200-
Aug 19, 20241.02001.02001.02001.02001.0200-
Aug 16, 20241.02001.02001.02001.02001.02008,800
Aug 15, 20241.02001.02001.02001.02001.0200-
Aug 14, 20241.02001.02001.02001.02001.0200-
Aug 13, 20241.02001.02001.02001.02001.020088,000
Aug 12, 20241.07001.07001.07001.07001.0700-
Aug 9, 20241.07001.07001.07001.07001.0700-
Aug 8, 20241.07001.07001.07001.07001.0700-
Aug 7, 20241.07001.07001.07001.07001.0700-
Aug 6, 20241.07001.07001.07001.07001.07003,000
Aug 5, 20241.07001.07001.07001.07001.070030,500
Aug 2, 20241.07001.07001.07001.07001.070013,700
Aug 1, 20241.07001.07001.07001.07001.0700200
Jul 31, 20241.10001.10001.10001.10001.1000-
Jul 30, 20241.10001.10001.10001.10001.1000-
Jul 29, 20241.10001.10001.10001.10001.1000-
Jul 26, 20241.10001.10001.10001.10001.1000-
Jul 25, 20241.10001.10001.10001.10001.10001,500
Jul 24, 20241.07001.07001.07001.07001.07002,000
Jul 23, 20241.07001.08001.07001.08001.08004,700
Jul 22, 20241.07001.07001.07001.07001.0700100
Jul 19, 20241.07001.07001.07001.07001.07001,100
Jul 18, 20241.07001.07001.07001.07001.0700-
Jul 17, 20241.07001.07001.07001.07001.0700-
Jul 16, 20241.07001.07001.07001.07001.0700-
Jul 15, 20241.07001.07001.07001.07001.0700-
Jul 12, 20241.07001.07001.07001.07001.070031,000
Jul 11, 20241.07001.07001.07001.07001.0700-
Jul 10, 20241.07001.07001.07001.07001.07001,500
Jul 9, 20241.07001.07001.07001.07001.07002,200
Jul 5, 20241.00001.07001.00001.07001.0700900
Jul 4, 20241.05001.05001.05001.05001.0500-
Jul 3, 20241.05001.05001.05001.05001.0500-
Jul 2, 20241.05001.05001.05001.05001.0500-
Jul 1, 20241.05001.05001.05001.05001.0500-
Jun 28, 20241.05001.05001.05001.05001.0500-
Jun 27, 20241.05001.05001.05001.05001.0500-
Jun 26, 20241.05001.05001.05001.05001.0500300
Jun 25, 20241.05001.05001.05001.05001.050012,000
Jun 24, 20241.05001.05001.05001.05001.05007,900
Jun 21, 20241.06001.06001.06001.06001.0600-
Jun 20, 20241.06001.06001.06001.06001.0600-
Jun 19, 20241.06001.06001.06001.06001.0600-
Jun 18, 20241.06001.06001.06001.06001.06005,000
Jun 14, 20241.06001.06001.06001.06001.0600400
Jun 13, 20241.06001.06001.06001.06001.06002,000
Jun 12, 20241.15001.15001.15001.15001.1500-
Jun 11, 20241.15001.15001.15001.15001.1500-
Jun 10, 20241.06001.15001.06001.15001.15009,900
Jun 7, 20241.06001.06001.06001.06001.0600-
Jun 6, 20241.06001.06001.06001.06001.0600400
Jun 5, 20241.06001.06001.06001.06001.06003,000
Jun 4, 20241.06001.06001.06001.06001.06001,000
May 31, 20241.10001.15001.10001.15001.15001,000
May 30, 20241.15001.15001.15001.15001.1500-
May 29, 20241.15001.15001.15001.15001.1500-
May 28, 20241.15001.15001.15001.15001.1500-
May 27, 20241.18001.20001.15001.15001.15009,900
May 24, 20241.15001.18001.12001.15001.150049,800
May 23, 20241.11001.12001.11001.11001.110029,600
May 21, 20241.11001.11001.11001.11001.110010,000
May 20, 20241.05001.11001.05001.11001.110013,400
May 17, 20241.01001.01001.01001.01001.0100200
May 16, 20241.08001.08001.06001.06001.06002,200
May 15, 20241.00001.00001.00001.00001.00001,000
May 14, 20241.00001.00001.00001.00001.0000500
May 13, 20241.00001.00001.00001.00001.0000-
May 10, 20241.00001.00001.00001.00001.0000-
May 9, 20241.00001.00001.00001.00001.0000200
May 8, 20241.05001.05001.05001.05001.0500-
May 7, 20241.05001.05001.05001.05001.0500-
May 6, 20241.05001.05001.05001.05001.0500-
May 3, 20241.01001.05001.01001.05001.0500500
May 2, 20241.00001.01001.00001.01001.01002,600
Apr 30, 20241.00001.00001.00001.00001.00009,200
Apr 29, 20241.00001.00001.00001.00001.00001,000
Apr 26, 20241.02001.02001.02001.02001.0200-
Apr 25, 20241.02001.02001.02001.02001.0200100
Apr 24, 20241.01001.01001.01001.01001.0100-
Apr 23, 20241.02001.02001.01001.01001.010022,200
Apr 22, 20241.03001.03001.03001.03001.0300-
Apr 19, 20241.03001.03001.03001.03001.0300-
Apr 18, 20241.03001.03001.03001.03001.0300-