Wasco Berhad (5142) Historical Prices

Time Period

Events

MY:5142 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 10, 2026	0.70	0.70	0.68	0.68	0.68	-2.88%	627,400	0.52
Nov 09, 2026	0.70	0.70	0.69	0.70	0.70	+0.00%	0	0.00
Nov 06, 2026	0.69	0.70	0.69	0.70	0.70	+0.72%	490,900	0.40
Nov 05, 2026	0.70	0.70	0.69	0.69	0.69	-0.72%	981,400	0.80
Nov 04, 2026	0.70	0.70	0.70	0.70	0.70	+0.00%	159,700	0.13
Nov 03, 2026	0.70	0.70	0.69	0.70	0.70	-0.71%	385,800	0.31
Nov 02, 2026	0.70	0.70	0.69	0.70	0.70	-0.71%	743,600	0.59
Oct 30, 2026	0.71	0.71	0.70	0.71	0.71	+0.00%	260,600	0.20
Oct 29, 2026	0.70	0.71	0.70	0.71	0.71	+1.44%	305,100	0.24
Oct 28, 2026	0.70	0.70	0.69	0.70	0.70	+0.00%	999,600	0.78
Oct 27, 2026	0.70	0.71	0.70	0.70	0.70	-0.71%	460,700	0.36
Oct 26, 2026	0.70	0.71	0.70	0.70	0.70	-0.71%	277,800	0.21
Oct 23, 2026	0.71	0.71	0.70	0.71	0.71	-0.70%	440,900	0.34
Oct 22, 2026	0.72	0.72	0.69	0.71	0.71	+0.71%	1,195,700	0.92
Oct 21, 2026	0.71	0.72	0.71	0.71	0.71	+0.00%	671,100	0.52
Oct 20, 2026	0.71	0.72	0.71	0.71	0.71	-0.70%	432,000	0.33
Oct 19, 2026	0.71	0.73	0.71	0.71	0.71	+1.43%	552,800	0.42
Oct 16, 2026	0.72	0.72	0.70	0.70	0.70	-2.78%	2,793,800	2.16
Oct 15, 2026	0.73	0.73	0.72	0.72	0.72	-2.04%	490,500	0.38
Oct 14, 2026	0.73	0.75	0.73	0.74	0.74	+0.00%	371,400	0.29
Oct 13, 2026	0.74	0.75	0.73	0.74	0.74	-0.68%	377,800	0.29
Oct 12, 2026	0.77	0.77	0.73	0.74	0.74	-3.27%	1,298,700	0.99
Oct 09, 2026	0.75	0.77	0.75	0.77	0.77	+2.68%	657,400	0.50
Oct 08, 2026	0.76	0.77	0.75	0.75	0.75	-1.97%	2,068,300	1.60
Oct 07, 2026	0.74	0.87	0.74	0.76	0.76	+7.04%	11,010,800	9.79
Oct 06, 2026	0.72	0.72	0.71	0.71	0.71	+0.00%	275,100	0.24
Oct 05, 2026	0.71	0.72	0.71	0.71	0.71	+1.43%	1,187,700	1.05
Oct 02, 2026	0.70	0.71	0.70	0.70	0.70	-0.71%	450,700	0.39
Oct 01, 2026	0.71	0.72	0.71	0.71	0.71	+0.00%	204,900	0.18
Sep 30, 2026	0.71	0.72	0.71	0.71	0.71	+0.00%	144,500	0.12
Sep 29, 2026	0.71	0.72	0.71	0.71	0.71	-0.70%	364,900	0.31
Sep 28, 2026	0.72	0.73	0.71	0.71	0.71	-2.74%	745,900	0.63
Sep 25, 2026	0.72	0.74	0.72	0.73	0.73	+0.00%	547,300	0.46
Sep 24, 2026	0.74	0.74	0.73	0.73	0.73	-0.68%	214,000	0.18
Sep 23, 2026	0.72	0.74	0.71	0.74	0.74	+2.08%	1,214,700	1.02
Sep 22, 2026	0.73	0.75	0.72	0.72	0.72	-2.04%	2,213,500	1.89
Sep 21, 2026	0.78	0.78	0.73	0.74	0.74	-3.29%	1,858,800	1.55
Sep 18, 2026	0.80	0.81	0.78	0.79	0.76	-0.52%	2,824,300	2.41
Sep 17, 2026	0.82	0.82	0.80	0.80	0.76	-3.05%	2,342,000	2.06
Sep 16, 2026	0.82	0.83	0.81	0.82	0.79	+0.00%	0	0.00
Sep 15, 2026	0.82	0.83	0.81	0.82	0.79	-1.25%	603,000	0.52
Sep 14, 2026	0.84	0.85	0.82	0.83	0.80	-1.24%	1,286,300	1.13
Sep 11, 2026	0.82	0.85	0.82	0.84	0.81	+1.89%	1,506,600	1.32
Sep 10, 2026	0.83	0.83	0.81	0.83	0.79	+0.63%	1,356,000	1.18
Sep 09, 2026	0.83	0.83	0.81	0.82	0.79	-0.63%	2,384,100	2.13
Sep 08, 2026	0.84	0.85	0.83	0.83	0.79	-1.86%	1,202,400	1.08
Sep 07, 2026	0.84	0.85	0.83	0.84	0.81	+1.89%	1,330,000	1.20
Sep 04, 2026	0.82	0.84	0.82	0.83	0.79	+0.63%	2,657,700	2.46
Sep 03, 2026	0.82	0.83	0.80	0.82	0.79	+0.51%	1,699,700	1.59
Sep 02, 2026	0.86	0.86	0.80	0.82	0.78	-4.04%	2,863,400	2.75

Wasco Berhad historical prices

Wasco Berhad (5142) Historical Prices

Become an Expert with TipRanks Premium