Wasco Greenergy Berhad (5343) Historical Prices

Time Period

Events

MY:5343 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	156,100	0.36
Nov 10, 2026	0.33	0.33	0.33	0.33	0.33	+1.54%	125,900	0.28
Nov 09, 2026	0.33	0.34	0.32	0.33	0.33	0.00%	0	0.00
Nov 06, 2026	0.32	0.34	0.32	0.33	0.33	-5.80%	125,100	0.27
Nov 05, 2026	0.34	0.35	0.32	0.35	0.35	+4.55%	408,000	0.88
Nov 04, 2026	0.33	0.33	0.33	0.33	0.33	0.00%	94,500	0.20
Nov 03, 2026	0.33	0.35	0.33	0.33	0.33	0.00%	63,000	0.13
Nov 02, 2026	0.35	0.35	0.33	0.33	0.33	-4.35%	206,700	0.42
Oct 30, 2026	0.34	0.35	0.33	0.35	0.35	+2.99%	391,700	0.81
Oct 29, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	208,200	0.43
Oct 28, 2026	0.34	0.34	0.34	0.34	0.34	0.00%	318,700	0.64
Oct 27, 2026	0.34	0.34	0.34	0.34	0.34	+1.49%	110,000	0.22
Oct 26, 2026	0.33	0.34	0.33	0.34	0.34	0.00%	158,000	0.31
Oct 23, 2026	0.33	0.34	0.33	0.34	0.34	+1.52%	134,100	0.26
Oct 22, 2026	0.34	0.35	0.33	0.33	0.33	-1.49%	404,500	0.78
Oct 21, 2026	0.35	0.35	0.33	0.34	0.34	-1.47%	869,300	1.70
Oct 20, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	38,900	0.07
Oct 19, 2026	0.34	0.35	0.34	0.35	0.35	0.00%	176,000	0.34
Oct 16, 2026	0.35	0.35	0.35	0.35	0.35	0.00%	61,800	0.11
Oct 15, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	129,200	0.24
Oct 14, 2026	0.35	0.35	0.34	0.35	0.35	0.00%	264,600	0.49
Oct 13, 2026	0.35	0.35	0.35	0.35	0.35	0.00%	320,400	0.57
Oct 12, 2026	0.36	0.36	0.35	0.35	0.35	-4.11%	446,300	0.78
Oct 09, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	357,100	0.62
Oct 08, 2026	0.37	0.37	0.36	0.37	0.37	+1.37%	527,500	0.91
Oct 07, 2026	0.35	0.38	0.35	0.37	0.37	+4.29%	1,483,400	2.59
Oct 06, 2026	0.35	0.35	0.35	0.35	0.35	+1.45%	74,000	0.13
Oct 05, 2026	0.35	0.35	0.34	0.35	0.35	0.00%	272,700	0.47
Oct 02, 2026	0.36	0.36	0.34	0.35	0.35	-4.17%	1,314,500	2.28
Oct 01, 2026	0.36	0.36	0.35	0.36	0.36	0.00%	370,500	0.59
Sep 30, 2026	0.36	0.36	0.36	0.36	0.36	0.00%	139,500	0.21
Sep 29, 2026	0.36	0.36	0.36	0.36	0.36	+1.41%	91,700	0.13
Sep 28, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	198,700	0.27
Sep 25, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	1,061,700	1.32
Sep 24, 2026	0.37	0.37	0.37	0.37	0.37	0.00%	173,000	0.21
Sep 23, 2026	0.36	0.37	0.36	0.37	0.37	+4.23%	351,500	0.41
Sep 22, 2026	0.36	0.36	0.35	0.36	0.36	0.00%	435,500	0.47
Sep 21, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	93,300	0.10
Sep 18, 2026	0.36	0.36	0.35	0.36	0.36	+4.35%	105,100	0.10
Sep 17, 2026	0.37	0.37	0.36	0.36	0.35	-3.90%	506,700	0.49
Sep 16, 2026	0.37	0.38	0.37	0.37	0.36	0.00%	0	0.00
Sep 15, 2026	0.38	0.38	0.37	0.37	0.36	0.00%	61,500	0.06
Sep 14, 2026	0.37	0.38	0.37	0.37	0.36	0.00%	78,800	0.07
Sep 11, 2026	0.37	0.38	0.37	0.37	0.36	+2.87%	470,900	0.42
Sep 10, 2026	0.36	0.37	0.36	0.36	0.35	0.00%	261,700	0.23
Sep 09, 2026	0.37	0.37	0.35	0.36	0.35	-2.79%	2,572,500	2.31
Sep 08, 2026	0.39	0.39	0.36	0.37	0.36	-2.71%	1,942,400	1.78
Sep 07, 2026	0.38	0.38	0.38	0.38	0.37	0.00%	89,600	0.08
Sep 04, 2026	0.38	0.38	0.38	0.38	0.37	0.00%	55,800	0.05
Sep 03, 2026	0.37	0.38	0.37	0.38	0.37	+2.79%	146,800	0.13

Wasco Greenergy Berhad historical prices

Wasco Greenergy Berhad (5343) Historical Prices

Become an Expert with TipRanks Premium