Warisan TC Holdings Bhd.(MY:5016)
0.620.00 (0.00%)
MY:5016
Warisan TC Holdings Bhd. historical prices
0.62
At close:0.00 (0.00%)
Warisan TC Holdings Bhd. (5016) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.62 | 0.62 | 0.50 | 0.62 | 0.62 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 0.62 | 0.62 | 0.50 | 0.62 | 0.62 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | +24.00% | 6,700 | 3.56 |
| Nov 05, 2026 | 0.50 | 0.60 | 0.50 | 0.50 | 0.50 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 1,500 | 0.81 |
| Nov 03, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.99% | 5,000 | 2.81 |
| Nov 02, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | +1.00% | 3,400 | 1.97 |
| Oct 30, 2026 | 0.50 | 0.62 | 0.50 | 0.50 | 0.50 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.85% | 200 | 0.12 |
| Oct 28, 2026 | 0.52 | 0.62 | 0.50 | 0.52 | 0.52 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.52 | 0.62 | 0.50 | 0.52 | 0.52 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.52 | 0.79 | 0.50 | 0.52 | 0.52 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | +4.00% | 100 | 0.06 |
| Oct 22, 2026 | 0.50 | 0.79 | 0.50 | 0.50 | 0.50 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 3,000 | 1.72 |
| Oct 20, 2026 | 0.50 | 0.65 | 0.50 | 0.50 | 0.50 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.50 | 0.80 | 0.50 | 0.50 | 0.50 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.50 | 0.80 | 0.50 | 0.50 | 0.50 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 300 | 0.17 |
| Oct 14, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 100 | 0.06 |
| Oct 13, 2026 | 0.50 | 0.80 | 0.50 | 0.50 | 0.50 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.50 | 0.80 | 0.50 | 0.50 | 0.50 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | +1.01% | 1,000 | 0.55 |
| Oct 05, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | +1.02% | 300 | 0.16 |
| Oct 02, 2026 | 0.61 | 0.61 | 0.49 | 0.49 | 0.49 | -19.67% | 10,000 | 6.01 |
| Oct 01, 2026 | 0.61 | 0.75 | 0.61 | 0.61 | 0.61 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.61 | 0.75 | 0.61 | 0.61 | 0.61 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 0.61 | 0.75 | 0.61 | 0.61 | 0.61 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.61% | 100 | 0.06 |
| Sep 25, 2026 | 0.62 | 0.75 | 0.61 | 0.62 | 0.62 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.62 | 0.75 | 0.61 | 0.62 | 0.62 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.62 | 0.75 | 0.62 | 0.62 | 0.62 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.00% | 1,500 | 0.90 |
| Sep 21, 2026 | 0.62 | 0.75 | 0.61 | 0.62 | 0.62 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | 1,000 | 0.60 |
| Sep 17, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | 100 | 0.06 |
| Sep 16, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | +0.79% | 9,100 | 5.98 |
| Sep 14, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.00% | 300 | 0.20 |
| Sep 11, 2026 | 0.63 | 0.72 | 0.63 | 0.63 | 0.63 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.00% | 1,000 | 0.66 |
| Sep 09, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | 600 | 0.40 |
| Sep 08, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.00% | 1,100 | 0.74 |
| Sep 07, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | 500 | 0.30 |
| Sep 04, 2026 | 0.65 | 0.72 | 0.64 | 0.65 | 0.65 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.65 | 0.72 | 0.64 | 0.65 | 0.65 | 0.00% | 0 | 0.00 |
