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

Kuala Lumpur - Delayed Quote MYR

Wasco Berhad (5142.KL)

0.8800
+0.0050
+(0.57%)
At close: 4:50:08 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.87500.88000.87000.88000.880082,600
Apr 23, 20250.87000.88000.85000.87500.8750248,800
Apr 22, 20250.86000.87500.84000.84500.8450321,000
Apr 21, 20250.86000.88000.86000.88000.8800386,700
Apr 18, 20250.86000.87500.85500.87000.8700347,400
Apr 17, 20250.84500.86000.83500.86000.8600401,900
Apr 16, 20250.82000.84500.82000.84000.8400751,600
Apr 15, 20250.82000.82500.81000.82000.8200237,500
Apr 14, 20250.84000.85500.79000.81500.81502,586,200
Apr 11, 20250.82000.84000.81500.83000.8300570,100
Apr 10, 20250.84000.88000.83000.86000.8600946,500
Apr 9, 20250.84500.84500.78000.78000.7800994,000
Apr 8, 20250.84000.86500.83000.85000.8500395,900
Apr 7, 20250.90000.90000.82500.84000.84001,846,300
Apr 4, 20250.97000.97000.92500.95000.9500743,400
Apr 3, 20250.96500.98500.96000.98500.9850194,500
Apr 2, 20251.01001.01000.97000.97500.9750143,000
Mar 28, 20250.98501.01000.98501.01001.0100180,600
Mar 27, 20250.97001.02000.97001.01001.0100894,200
Mar 26, 20251.03001.03000.99001.01001.0100476,400
Mar 25, 20250.97001.03000.96001.03001.03001,502,500
Mar 24, 20250.93500.95500.92500.95000.9500523,800
Mar 21, 20250.95500.96000.93000.94000.9400354,700
Mar 20, 20250.93000.97000.93000.95000.95001,656,900
Mar 19, 2025 0.02 Dividend
Mar 19, 20250.93000.93000.90000.93000.9300501,200
Mar 17, 20250.91000.94000.91000.93000.9100578,600
Mar 14, 20250.86000.91000.84500.91000.8904772,600
Mar 13, 20250.83000.86500.83000.86000.84151,976,100
Mar 12, 20250.88000.88000.82500.83000.81222,537,300
Mar 11, 20250.92000.92500.85000.87000.85132,252,800
Mar 10, 20250.95500.95500.91500.92000.9002192,600
Mar 7, 20250.91000.95000.91000.94000.9198433,200
Mar 6, 20250.94500.95000.91000.91000.8904714,100
Mar 5, 20250.94500.96000.94500.94500.9247298,900
Mar 4, 20250.99000.99000.93000.94500.92471,068,900
Mar 3, 20251.03001.03000.99000.99000.9687464,300
Feb 28, 20250.99501.04000.99501.03001.0078430,500
Feb 27, 20250.99000.99500.98000.99000.9687337,800
Feb 26, 20250.97000.99000.96500.99000.9687186,200
Feb 25, 20250.99500.99500.96000.97500.95401,038,700
Feb 24, 20251.03001.03000.99500.99500.9736985,400
Feb 21, 20251.07001.07001.02001.03001.0078932,100
Feb 20, 20251.04001.06001.03001.06001.0372771,500
Feb 19, 20251.03001.06001.03001.06001.0372953,400
Feb 18, 20251.08001.08001.03001.03001.0078778,400
Feb 17, 20251.05001.08001.04001.08001.05681,193,900
Feb 14, 20251.03001.06001.03001.03001.0078875,200
Feb 13, 20251.05001.05001.02001.02000.9981414,600
Feb 12, 20251.08001.08001.03001.05001.02741,284,000
Feb 10, 20251.04001.10001.03001.08001.05682,855,900
Feb 7, 20251.01001.04001.00001.03001.00781,996,500
Feb 6, 20251.02001.03000.98001.01000.98831,666,600
Feb 5, 20251.00001.04001.00001.02000.99811,566,800
Feb 4, 20251.01001.02001.00001.00000.9785758,000
Feb 3, 20251.05001.05001.00001.01000.9883998,100
Jan 31, 20251.05001.05001.03001.04001.0176813,900
Jan 28, 20251.06001.07001.04001.05001.0274819,900
Jan 27, 20251.15001.15001.06001.07001.04702,425,800
Jan 24, 20251.20001.20001.10001.16001.13512,965,100
Jan 23, 20251.20001.23001.18001.20001.17421,830,400
Jan 22, 20251.21001.22001.19001.20001.17421,868,100
Jan 21, 20251.23001.23001.19001.21001.18401,776,500
Jan 20, 20251.21001.24001.20001.22001.19383,683,200
Jan 17, 20251.19001.21001.16001.20001.17421,357,500
Jan 16, 20251.20001.23001.19001.19001.1644348,700
Jan 15, 20251.23001.24001.17001.19001.16441,507,300
Jan 14, 20251.26001.26001.23001.23001.2035697,400
Jan 13, 20251.23001.26001.19001.25001.22312,098,800
Jan 10, 20251.24001.25001.22001.23001.20351,014,100
Jan 9, 20251.28001.28001.23001.24001.21331,210,700
Jan 8, 20251.22001.28001.22001.27001.24274,410,200
Jan 7, 20251.16001.21001.16001.20001.17423,956,100
Jan 6, 20251.08001.15001.08001.15001.12534,406,300
Jan 3, 20251.06001.08001.06001.06001.03722,743,800
Jan 2, 20251.03001.05001.03001.04001.01761,953,100
Dec 31, 20241.05001.06001.02001.02000.99811,697,900
Dec 30, 20241.01001.05001.01001.05001.0274101,400
Dec 27, 20241.04001.04001.02001.03001.0078866,200
Dec 26, 20241.00001.04001.00001.03001.00781,298,300
Dec 24, 20241.03001.05001.00001.01000.9883981,200
Dec 23, 20241.05001.05001.02001.04001.01762,625,200
Dec 20, 20241.05001.08001.01001.03001.0078718,700
Dec 19, 20241.06001.08001.04001.05001.02741,769,900
Dec 18, 20241.08001.09001.07001.09001.0666156,900
Dec 17, 20241.10001.11001.09001.09001.0666154,500
Dec 16, 20241.10001.11001.09001.11001.0861308,000
Dec 13, 20241.10001.12001.09001.10001.07633,068,700
Dec 12, 20241.10001.13001.09001.12001.09591,777,600
Dec 11, 20241.11001.11001.10001.10001.0763713,100
Dec 10, 20241.11001.13001.10001.11001.08611,079,500
Dec 9, 20241.10001.10001.09001.10001.076336,900
Dec 6, 20241.08001.10001.08001.09001.0666413,600
Dec 5, 20241.11001.12001.09001.10001.0763486,900
Dec 4, 20241.10001.12001.09001.11001.0861404,200
Dec 3, 20241.12001.13001.08001.09001.06661,751,900
Dec 2, 20241.07001.13001.05001.13001.1057918,500
Nov 29, 20241.03001.06001.03001.05001.02741,383,900
Nov 28, 20241.05001.05001.02001.03001.0078412,800
Nov 27, 20241.04001.06001.03001.06001.03721,085,200
Nov 26, 20241.05001.05001.04001.05001.0274203,800
Nov 25, 20241.05001.06001.03001.05001.0274457,800
Nov 22, 20241.04001.05001.03001.05001.0274373,700
Nov 21, 20241.04001.05001.03001.05001.0274292,200
Nov 20, 20241.04001.06001.04001.04001.0176754,900
Nov 19, 20241.01001.03001.00001.02000.9981648,700
Nov 18, 20240.99001.01000.98501.00000.9785357,200
Nov 15, 20240.99500.99500.97000.98000.9589246,800
Nov 14, 20241.00001.02000.99501.00000.9785241,600
Nov 13, 20240.98001.00000.98001.00000.9785267,800
Nov 12, 20240.98501.00000.98000.98000.95891,389,900
Nov 11, 20240.98501.00000.98000.98000.9589218,100
Nov 8, 20240.99000.99000.97000.97000.9491595,000
Nov 7, 20241.03001.04000.98500.99000.96872,955,600
Nov 6, 20241.04001.04001.02001.02000.9981702,300
Nov 5, 20241.11001.11001.02001.05001.02741,305,900
Nov 4, 20241.08001.12001.08001.12001.0959762,300
Nov 1, 20241.09001.12001.07001.07001.0470519,300
Oct 30, 20241.09001.10001.06001.10001.0763540,100
Oct 29, 20241.08001.10001.08001.10001.0763270,900
Oct 28, 20241.10001.10001.09001.10001.076383,800
Oct 25, 20241.10001.11001.09001.10001.07632,039,200
Oct 24, 20241.10001.12001.09001.12001.0959563,700
Oct 23, 20241.10001.12001.09001.12001.0959302,500
Oct 22, 20241.10001.12001.10001.12001.0959133,400
Oct 21, 20241.12001.12001.09001.12001.0959429,800
Oct 18, 20241.09001.10001.07001.09001.0666549,300
Oct 17, 20241.10001.11001.07001.09001.0666393,300
Oct 16, 20241.09001.10001.07001.09001.0666385,100
Oct 15, 20241.09001.09001.08001.08001.0568354,100
Oct 14, 20241.10001.10001.07001.09001.0666826,600
Oct 11, 20241.10001.12001.09001.10001.0763114,900
Oct 10, 20241.11001.11001.08001.09001.0666163,500
Oct 9, 20241.10001.13001.08001.11001.0861206,000
Oct 8, 20241.14001.15001.08001.13001.10571,565,100
Oct 7, 20241.12001.15001.11001.13001.1057780,700
Oct 4, 20241.09001.14001.09001.11001.08611,763,800
Oct 3, 20241.09001.11001.07001.09001.06661,386,400
Oct 2, 20241.09001.11001.09001.11001.086165,600
Oct 1, 20241.11001.11001.08001.08001.0568600,800
Sep 30, 20241.11001.12001.08001.12001.0959100,900
Sep 27, 20241.12001.14001.11001.11001.0861207,500
Sep 26, 20241.16001.16001.13001.15001.1253165,100
Sep 25, 20241.17001.18001.15001.16001.13511,096,900
Sep 24, 20241.07001.17001.07001.16001.13511,787,800
Sep 23, 20241.11001.11001.08001.08001.0568227,800
Sep 20, 20241.08001.11001.08001.11001.0861776,000
Sep 19, 20241.10001.11001.07001.07001.04701,371,000
Sep 18, 20241.09001.11001.07001.07001.047052,000
Sep 17, 20241.09001.11001.05001.10001.0763724,600
Sep 13, 20241.10001.11001.08001.08001.056872,000
Sep 12, 20241.08001.11001.08001.08001.056853,300
Sep 11, 20241.13001.13001.05001.08001.05682,004,000
Sep 10, 20241.16001.17001.14001.14001.1155234,700
Sep 9, 20241.17001.18001.11001.16001.1351744,400
Sep 6, 20241.18001.18001.14001.14001.115544,800
Sep 5, 20241.17001.19001.15001.16001.13511,123,000
Sep 4, 20241.12001.19001.12001.18001.15462,050,500
Sep 3, 20241.17001.17001.13001.13001.10571,909,500
Sep 2, 20241.17001.19001.15001.17001.1448714,300
Aug 30, 20241.13001.16001.13001.16001.13511,904,700
Aug 29, 20241.12001.12001.11001.12001.0959194,000
Aug 28, 20241.14001.18001.12001.12001.09591,485,700
Aug 27, 20241.14001.15001.12001.13001.1057197,000
Aug 26, 20241.13001.14001.12001.13001.1057738,800
Aug 23, 20241.12001.14001.10001.12001.0959194,700
Aug 22, 20241.15001.15001.12001.12001.0959482,900
Aug 21, 20241.13001.15001.13001.13001.1057501,600
Aug 20, 20241.13001.16001.13001.14001.1155437,700
Aug 19, 20241.16001.16001.12001.14001.11551,245,900
Aug 16, 20241.18001.18001.15001.16001.1351909,700
Aug 15, 20241.20001.20001.17001.17001.1448467,200
Aug 14, 20241.21001.21001.18001.19001.1644396,600
Aug 13, 20241.17001.23001.17001.20001.17422,110,300
Aug 12, 20241.19001.21001.16001.19001.16441,161,500
Aug 9, 20241.17001.19001.15001.17001.1448398,900
Aug 8, 20241.15001.18001.15001.17001.1448816,600
Aug 7, 20241.17001.17001.13001.15001.12532,283,800
Aug 6, 20241.10001.16001.10001.14001.11552,561,400
Aug 5, 20241.16001.18001.11001.15001.12536,956,800
Aug 2, 20241.21001.21001.19001.20001.17421,615,200
Aug 1, 20241.22001.22001.20001.21001.18402,934,200
Jul 31, 20241.23001.23001.20001.22001.19381,552,100
Jul 30, 20241.26001.28001.21001.23001.20356,359,700
Jul 29, 20241.23001.27001.22001.26001.23293,957,900
Jul 26, 20241.23001.25001.21001.21001.1840991,500
Jul 25, 20241.25001.28001.21001.22001.19381,319,200
Jul 24, 20241.25001.26001.24001.25001.22316,681,100
Jul 23, 20241.27001.27001.25001.25001.22315,270,500
Jul 22, 20241.25001.28001.25001.26001.23291,314,700
Jul 19, 20241.27001.29001.26001.26001.23291,667,000
Jul 18, 20241.29001.31001.26001.29001.26232,954,800
Jul 17, 20241.32001.32001.29001.29001.26232,677,100
Jul 16, 20241.33001.35001.31001.31001.28182,520,900
Jul 15, 20241.35001.39001.30001.30001.27202,691,700
Jul 12, 20241.36001.39001.35001.35001.32102,133,600
Jul 11, 20241.39001.39001.35001.36001.33084,870,700
Jul 10, 20241.37001.39001.37001.39001.36013,415,400
Jul 9, 20241.43001.43001.37001.38001.35033,636,000
Jul 5, 20241.45001.45001.39001.43001.39921,403,600
Jul 4, 20241.41001.44001.40001.43001.39921,221,100
Jul 3, 20241.41001.43001.38001.41001.37971,259,900
Jul 2, 20241.43001.44001.40001.41001.37972,319,700
Jul 1, 20241.39001.43001.37001.41001.3797257,500
Jun 28, 20241.32001.38001.32001.37001.3405817,000
Jun 27, 20241.40001.40001.34001.34001.31121,494,500
Jun 26, 20241.39001.40001.37001.40001.3699567,100
Jun 25, 20241.40001.43001.39001.39001.3601946,900
Jun 24, 20241.43001.44001.38001.40001.36991,776,200
Jun 21, 20241.44001.44001.42001.43001.3992234,100
Jun 20, 20241.45001.45001.42001.44001.4090646,400
Jun 19, 20241.43001.45001.43001.45001.41881,059,800
Jun 18, 20241.47001.48001.43001.43001.39921,270,600
Jun 14, 20241.49001.49001.45001.48001.44821,640,300
Jun 13, 20241.47001.48001.44001.47001.43842,746,100
Jun 12, 20241.47001.51001.44001.44001.40901,527,700
Jun 11, 20241.48001.49001.46001.47001.43841,421,400
Jun 10, 20241.50001.50001.46001.48001.44821,333,000
Jun 7, 20241.47001.50001.46001.50001.46772,731,800
Jun 6, 20241.51001.51001.45001.46001.42862,890,900
Jun 5, 20241.51001.52001.47001.47001.43844,739,900
Jun 4, 20241.50001.53001.50001.52001.4873445,900
May 31, 20241.58001.60001.50001.50001.46771,016,500
May 30, 20241.53001.57001.48001.56001.52654,231,000
May 29, 20241.58001.58001.56001.57001.5362575,200
May 28, 20241.52001.57001.52001.56001.5265631,900
May 27, 20241.56001.57001.55001.56001.5265381,600
May 24, 20241.55001.57001.54001.56001.5265580,600
May 23, 20241.54001.58001.51001.56001.52651,264,800
May 21, 20241.50001.56001.50001.55001.51671,407,500
May 20, 20241.48001.52001.43001.50001.46775,156,100
May 17, 20241.49001.50001.46001.48001.44821,960,600
May 16, 20241.50001.51001.45001.49001.45801,520,300
May 15, 20241.52001.52001.45001.50001.46773,789,700
May 14, 20241.50001.52001.47001.52001.48731,694,000
May 13, 20241.49001.53001.46001.48001.44823,088,600
May 10, 20241.46001.48001.44001.48001.44821,035,900
May 9, 20241.45001.46001.44001.45001.41882,033,500
May 8, 20241.46001.47001.44001.45001.41881,813,100
May 7, 20241.40001.48001.40001.45001.41882,033,200
May 6, 20241.41001.42001.40001.41001.3797956,900
May 3, 20241.44001.44001.38001.41001.37973,184,500
May 2, 20241.42001.44001.41001.43001.39921,874,500
Apr 30, 20241.45001.46001.43001.45001.41883,810,600
Apr 29, 20241.52001.52001.43001.45001.41881,808,000
Apr 26, 20241.45001.51001.45001.51001.47751,705,800
Apr 25, 20241.45001.46001.43001.46001.42863,266,700
Apr 24, 20241.44001.48001.43001.45001.41881,792,800