Yahoo

Mail

Singapore markets close in 6 hours 39 minutes

Straits Times Index
3,430.30
-9.58(-0.28%)
Nikkei
40,964.13
+50.48(+0.12%)
Hang Seng
17,957.14
-71.14(-0.39%)
FTSE 100
8,241.26
+70.14(+0.86%)
Bitcoin USD
56,970.50
-1,734.65(-2.95%)
CMC Crypto 200
1,190.30
-70.89(-5.62%)

W T K Holdings Berhad (4243.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.5000

+0.0050

(+1.01%)

As of 09:30AM MYT. Market open.

Time period:

05 Jul 2023 - 05 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jul 2024	0.5000	0.5000	0.5000	0.5000	0.5000	26,000
04 Jul 2024	-	-	-	-	-	-
03 Jul 2024	0.4950	0.5000	0.4900	0.5000	0.5000	570,500
02 Jul 2024	0.4950	0.4950	0.4900	0.4900	0.4900	57,100
01 Jul 2024	0.4850	0.5000	0.4850	0.4950	0.4950	1,430,600
28 Jun 2024	0.4850	0.4900	0.4850	0.4900	0.4900	254,200
27 Jun 2024	0.4900	0.4900	0.4850	0.4850	0.4850	574,300
26 Jun 2024	0.4900	0.4900	0.4850	0.4900	0.4900	267,100
25 Jun 2024	0.4900	0.4950	0.4900	0.4950	0.4950	153,000
24 Jun 2024	0.4900	0.4900	0.4850	0.4900	0.4900	399,500
21 Jun 2024	0.4900	0.4950	0.4900	0.4950	0.4950	479,900
20 Jun 2024	0.4950	0.4950	0.4900	0.4900	0.4900	292,500
19 Jun 2024	0.4950	0.4950	0.4900	0.4900	0.4900	990,800
18 Jun 2024	0.5000	0.5000	0.4950	0.5000	0.5000	610,700
14 Jun 2024	0.5000	0.5000	0.4950	0.5000	0.5000	882,200
13 Jun 2024	0.4950	0.5000	0.4950	0.5000	0.5000	559,800
12 Jun 2024	0.5000	0.5050	0.4950	0.4950	0.4950	267,000
11 Jun 2024	0.5050	0.5050	0.5000	0.5050	0.5050	510,100
10 Jun 2024	0.4950	0.5050	0.4950	0.5050	0.5050	809,400
07 Jun 2024	0.5000	0.5000	0.4950	0.4950	0.4950	292,700
06 Jun 2024	0.5000	0.5000	0.4950	0.5000	0.5000	157,600
05 Jun 2024	0.5000	0.5000	0.5000	0.5000	0.5000	210,000
04 Jun 2024	0.5050	0.5050	0.5000	0.5000	0.5000	331,600
31 May 2024	0.5100	0.5150	0.5050	0.5050	0.5050	354,400
30 May 2024	0.5150	0.5200	0.5100	0.5150	0.5150	517,800
29 May 2024	0.5000	0.5200	0.4950	0.5200	0.5200	3,232,600
28 May 2024	0.5050	0.5050	0.4950	0.5000	0.5000	532,200
27 May 2024	0.5050	0.5100	0.5050	0.5050	0.5050	317,600
24 May 2024	0.5000	0.5100	0.4950	0.5100	0.5100	720,700
23 May 2024	0.5000	0.5000	0.4950	0.5000	0.5000	1,067,700
21 May 2024	0.5000	0.5000	0.5000	0.5000	0.5000	905,400
20 May 2024	0.4950	0.5000	0.4950	0.5000	0.5000	689,900
17 May 2024	0.4900	0.5000	0.4900	0.4950	0.4950	1,097,200
16 May 2024	0.4900	0.4900	0.4800	0.4850	0.4850	268,000
15 May 2024	0.4850	0.4900	0.4800	0.4900	0.4900	381,000
14 May 2024	0.4800	0.4850	0.4800	0.4850	0.4850	239,900
13 May 2024	0.4800	0.4800	0.4800	0.4800	0.4800	42,600
10 May 2024	0.4850	0.4850	0.4750	0.4800	0.4800	210,100
09 May 2024	0.4800	0.4850	0.4800	0.4850	0.4850	187,200
08 May 2024	0.4800	0.4900	0.4800	0.4850	0.4850	44,700
07 May 2024	0.4850	0.4850	0.4800	0.4800	0.4800	307,100
06 May 2024	0.4800	0.4850	0.4800	0.4800	0.4800	356,900
03 May 2024	0.4750	0.4800	0.4750	0.4800	0.4800	26,300
02 May 2024	0.4800	0.4800	0.4750	0.4750	0.4750	84,500
30 Apr 2024	0.4800	0.4800	0.4750	0.4800	0.4800	91,700
29 Apr 2024	0.4800	0.4800	0.4750	0.4800	0.4800	181,200
26 Apr 2024	0.4750	0.4800	0.4750	0.4800	0.4800	261,200
25 Apr 2024	0.4750	0.4800	0.4750	0.4800	0.4800	189,500
24 Apr 2024	0.4750	0.4800	0.4750	0.4800	0.4800	50,600
23 Apr 2024	0.4750	0.4800	0.4750	0.4750	0.4750	324,000
22 Apr 2024	0.4800	0.4800	0.4700	0.4750	0.4750	245,100
19 Apr 2024	0.4750	0.4750	0.4700	0.4750	0.4750	179,800
18 Apr 2024	0.4750	0.4750	0.4700	0.4750	0.4750	104,300
17 Apr 2024	0.4750	0.4750	0.4700	0.4750	0.4750	1,000,200
16 Apr 2024	0.4700	0.4750	0.4650	0.4750	0.4750	683,700
15 Apr 2024	0.4800	0.4850	0.4750	0.4750	0.4750	555,900
12 Apr 2024	0.4800	0.4850	0.4800	0.4800	0.4800	143,900
09 Apr 2024	0.4900	0.4900	0.4800	0.4850	0.4850	254,400
08 Apr 2024	0.4850	0.4950	0.4850	0.4900	0.4900	139,600
05 Apr 2024	0.4950	0.4950	0.4850	0.4900	0.4900	156,700
04 Apr 2024	0.4750	0.5000	0.4750	0.4950	0.4950	2,848,900
03 Apr 2024	0.4800	0.4800	0.4750	0.4750	0.4750	256,500
02 Apr 2024	0.4750	0.4900	0.4750	0.4800	0.4800	855,900
01 Apr 2024	0.4800	0.4800	0.4750	0.4750	0.4750	149,600
29 Mar 2024	0.4750	0.4800	0.4700	0.4800	0.4800	483,100
27 Mar 2024	0.4800	0.4800	0.4750	0.4750	0.4750	225,400
26 Mar 2024	0.4850	0.4900	0.4800	0.4850	0.4850	789,200
25 Mar 2024	0.4800	0.4850	0.4750	0.4850	0.4850	281,600
22 Mar 2024	0.4750	0.4800	0.4750	0.4800	0.4800	59,000
21 Mar 2024	0.4750	0.4750	0.4750	0.4750	0.4750	84,200
20 Mar 2024	0.4800	0.4850	0.4750	0.4750	0.4750	127,500
19 Mar 2024	0.4800	0.4800	0.4800	0.4800	0.4800	163,900
18 Mar 2024	0.4800	0.4850	0.4800	0.4800	0.4800	65,300
15 Mar 2024	0.4750	0.4800	0.4750	0.4800	0.4800	261,600
14 Mar 2024	0.4800	0.4800	0.4750	0.4750	0.4750	314,200
13 Mar 2024	0.4850	0.4850	0.4800	0.4850	0.4850	290,700
12 Mar 2024	0.4750	0.4850	0.4750	0.4850	0.4850	706,600
11 Mar 2024	0.4800	0.4800	0.4750	0.4750	0.4750	173,500
08 Mar 2024	0.4850	0.4850	0.4800	0.4850	0.4850	327,700
07 Mar 2024	0.4700	0.4850	0.4700	0.4800	0.4800	1,619,100
06 Mar 2024	0.4550	0.4700	0.4550	0.4700	0.4700	680,200
05 Mar 2024	0.4550	0.4600	0.4500	0.4550	0.4550	499,300
04 Mar 2024	0.4600	0.4600	0.4550	0.4600	0.4600	209,800
01 Mar 2024	0.4600	0.4600	0.4550	0.4600	0.4600	476,400
29 Feb 2024	0.4650	0.4650	0.4600	0.4600	0.4600	836,800
28 Feb 2024	0.4600	0.4650	0.4600	0.4600	0.4600	378,700
27 Feb 2024	0.4850	0.4850	0.4600	0.4700	0.4700	3,750,100
26 Feb 2024	0.5150	0.5200	0.5150	0.5150	0.5150	809,400
23 Feb 2024	0.5200	0.5250	0.5100	0.5150	0.5150	830,700
22 Feb 2024	0.5150	0.5250	0.5150	0.5200	0.5200	2,171,800
21 Feb 2024	0.5300	0.5350	0.5150	0.5200	0.5200	1,268,200
20 Feb 2024	0.5300	0.5300	0.5200	0.5300	0.5300	1,025,100
19 Feb 2024	0.5000	0.5350	0.5000	0.5300	0.5300	8,569,600
16 Feb 2024	0.4900	0.5000	0.4900	0.4950	0.4950	1,056,300
15 Feb 2024	0.4800	0.4900	0.4750	0.4900	0.4900	464,700
14 Feb 2024	0.4750	0.4800	0.4750	0.4750	0.4750	87,500
13 Feb 2024	0.4750	0.4800	0.4750	0.4750	0.4750	171,400
09 Feb 2024	0.4750	0.4800	0.4750	0.4750	0.4750	322,900
08 Feb 2024	0.4750	0.4800	0.4750	0.4800	0.4800	155,700
07 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4800	162,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,430.30-9.58(-0.28%)

Nikkei40,964.13+50.48(+0.12%)

Hang Seng17,957.14-71.14(-0.39%)

FTSE 1008,241.26+70.14(+0.86%)

Bitcoin USD56,970.50-1,734.65(-2.95%)

CMC Crypto 2001,190.30-70.89(-5.62%)

W T K Holdings Berhad (4243.KL)

Straits Times Index
3,430.30
-9.58(-0.28%)

Nikkei
40,964.13
+50.48(+0.12%)

Hang Seng
17,957.14
-71.14(-0.39%)

FTSE 100
8,241.26
+70.14(+0.86%)

Bitcoin USD
56,970.50
-1,734.65(-2.95%)

CMC Crypto 200
1,190.30
-70.89(-5.62%)