WELLCAL (7231.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
1.10000.0000 (0.00%)
As of 12:19PM MYT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in MYR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2021 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 100,000 |
| 14 Apr 2021 | 1.0900 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 209,900 |
| 13 Apr 2021 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 353,900 |
| 12 Apr 2021 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 202,700 |
| 09 Apr 2021 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 461,800 |
| 08 Apr 2021 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 296,300 |
| 07 Apr 2021 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 191,800 |
| 06 Apr 2021 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 127,200 |
| 05 Apr 2021 | 1.0800 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 241,000 |
| 02 Apr 2021 | 1.0700 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 181,000 |
| 01 Apr 2021 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 349,500 |
| 31 Mar 2021 | 1.1000 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 652,200 |
| 30 Mar 2021 | 1.1100 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 256,100 |
| 29 Mar 2021 | 1.1100 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 275,400 |
| 26 Mar 2021 | 1.1100 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 140,400 |
| 25 Mar 2021 | 1.1200 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 152,900 |
| 24 Mar 2021 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 161,600 |
| 23 Mar 2021 | 1.1200 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 200,100 |
| 22 Mar 2021 | 1.1200 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 358,200 |
| 19 Mar 2021 | 1.1000 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 352,700 |
| 18 Mar 2021 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 1,121,500 |
| 17 Mar 2021 | 1.1500 | 1.1800 | 1.1200 | 1.1200 | 1.1200 | 545,600 |
| 16 Mar 2021 | 1.1200 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 820,400 |
| 15 Mar 2021 | 1.1200 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 444,300 |
| 12 Mar 2021 | 1.1100 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 810,700 |
| 11 Mar 2021 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 264,500 |
| 10 Mar 2021 | 1.0600 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 223,100 |
| 09 Mar 2021 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 270,100 |
| 09 Mar 2021 | 0.014 Dividend | |||||
| 08 Mar 2021 | 1.0700 | 1.1000 | 1.0600 | 1.0900 | 1.0760 | 240,200 |
| 05 Mar 2021 | 1.0700 | 1.0700 | 1.0500 | 1.0700 | 1.0563 | 227,100 |
| 04 Mar 2021 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0563 | 245,600 |
| 03 Mar 2021 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0661 | 163,700 |
| 02 Mar 2021 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0661 | 254,800 |
| 01 Mar 2021 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0661 | 194,300 |
| 26 Feb 2021 | 1.0800 | 1.0900 | 1.0800 | 1.0800 | 1.0661 | 260,100 |
| 25 Feb 2021 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0760 | 311,200 |
| 24 Feb 2021 | 1.1200 | 1.1300 | 1.0900 | 1.1000 | 1.0859 | 486,200 |
| 23 Feb 2021 | 1.1100 | 1.1200 | 1.0900 | 1.1200 | 1.1056 | 508,700 |
| 22 Feb 2021 | 1.1100 | 1.1200 | 1.0900 | 1.1200 | 1.1056 | 183,300 |
| 19 Feb 2021 | 1.1100 | 1.1100 | 1.0900 | 1.1100 | 1.0957 | 196,300 |
| 18 Feb 2021 | 1.1100 | 1.1100 | 1.0900 | 1.1100 | 1.0957 | 457,900 |
| 17 Feb 2021 | 1.1100 | 1.1100 | 1.1000 | 1.1100 | 1.0957 | 161,800 |
| 16 Feb 2021 | 1.1200 | 1.1200 | 1.1000 | 1.1100 | 1.0957 | 654,700 |
| 15 Feb 2021 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1056 | 589,600 |
| 11 Feb 2021 | 1.0900 | 1.1200 | 1.0900 | 1.1200 | 1.1056 | 287,700 |
| 10 Feb 2021 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0760 | 418,000 |
| 09 Feb 2021 | 1.1100 | 1.1300 | 1.1000 | 1.1100 | 1.0957 | 475,000 |
| 08 Feb 2021 | 1.0700 | 1.1100 | 1.0700 | 1.1000 | 1.0859 | 623,100 |
| 05 Feb 2021 | 1.0500 | 1.0800 | 1.0500 | 1.0600 | 1.0464 | 221,800 |
| 04 Feb 2021 | 1.0500 | 1.0700 | 1.0400 | 1.0600 | 1.0464 | 324,200 |
| 03 Feb 2021 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0365 | 339,900 |
| 02 Feb 2021 | 1.0600 | 1.0700 | 1.0400 | 1.0500 | 1.0365 | 549,600 |
| 29 Jan 2021 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0563 | 385,200 |
| 27 Jan 2021 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0661 | 141,200 |
| 26 Jan 2021 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0661 | 460,700 |
| 25 Jan 2021 | 1.1100 | 1.1100 | 1.0500 | 1.0600 | 1.0464 | 619,900 |
| 22 Jan 2021 | 1.1000 | 1.1100 | 1.0900 | 1.1100 | 1.0957 | 253,900 |
| 21 Jan 2021 | 1.1200 | 1.1200 | 1.0800 | 1.1000 | 1.0859 | 477,300 |
| 20 Jan 2021 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.1056 | 492,000 |
| 19 Jan 2021 | 1.1100 | 1.1300 | 1.1000 | 1.1100 | 1.0957 | 424,600 |
| 18 Jan 2021 | 1.1000 | 1.1100 | 1.0900 | 1.1100 | 1.0957 | 377,200 |
| 15 Jan 2021 | 1.1300 | 1.1300 | 1.1000 | 1.1100 | 1.0957 | 190,600 |
| 14 Jan 2021 | 1.0900 | 1.1300 | 1.0900 | 1.1200 | 1.1056 | 813,500 |
| 13 Jan 2021 | 1.0400 | 1.1000 | 1.0400 | 1.0800 | 1.0661 | 451,800 |
| 12 Jan 2021 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0168 | 463,900 |
| 11 Jan 2021 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0266 | 228,000 |
| 08 Jan 2021 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0365 | 598,300 |
| 07 Jan 2021 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0365 | 391,700 |
| 06 Jan 2021 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0266 | 140,300 |
| 05 Jan 2021 | 1.0500 | 1.0500 | 1.0200 | 1.0300 | 1.0168 | 771,000 |
| 04 Jan 2021 | 1.0600 | 1.0700 | 1.0300 | 1.0500 | 1.0365 | 875,300 |
| 31 Dec 2020 | 1.0700 | 1.0800 | 1.0500 | 1.0600 | 1.0464 | 432,500 |
| 30 Dec 2020 | 1.0600 | 1.0700 | 1.0500 | 1.0700 | 1.0563 | 127,700 |
| 29 Dec 2020 | 1.0700 | 1.0700 | 1.0500 | 1.0600 | 1.0464 | 319,300 |
| 28 Dec 2020 | 1.0900 | 1.0900 | 1.0500 | 1.0700 | 1.0563 | 419,600 |
| 24 Dec 2020 | 1.0700 | 1.1100 | 1.0600 | 1.0900 | 1.0760 | 414,200 |
| 23 Dec 2020 | 1.0500 | 1.0700 | 1.0500 | 1.0600 | 1.0464 | 99,100 |
| 22 Dec 2020 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0365 | 327,400 |
| 21 Dec 2020 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0365 | 193,900 |
| 18 Dec 2020 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0365 | 714,400 |
| 17 Dec 2020 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0365 | 554,300 |
| 16 Dec 2020 | 1.1000 | 1.1000 | 1.0600 | 1.0700 | 1.0563 | 1,623,100 |
| 15 Dec 2020 | 1.1100 | 1.1100 | 1.0900 | 1.1000 | 1.0859 | 540,700 |
| 14 Dec 2020 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | 1.0859 | 633,000 |
| 11 Dec 2020 | 1.1200 | 1.1400 | 1.1100 | 1.1300 | 1.1155 | 278,900 |
| 10 Dec 2020 | 1.1100 | 1.1300 | 1.1100 | 1.1200 | 1.1056 | 497,700 |
| 09 Dec 2020 | 1.1300 | 1.1500 | 1.1100 | 1.1100 | 1.0957 | 707,400 |
| 08 Dec 2020 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.1155 | 448,100 |
| 07 Dec 2020 | 1.1600 | 1.1600 | 1.1200 | 1.1300 | 1.1155 | 402,300 |
| 07 Dec 2020 | 0.014 Dividend | |||||
| 04 Dec 2020 | 1.1800 | 1.1800 | 1.1500 | 1.1500 | 1.1214 | 611,500 |
| 03 Dec 2020 | 1.2200 | 1.2300 | 1.1800 | 1.1800 | 1.1507 | 636,000 |
| 02 Dec 2020 | 1.1600 | 1.2100 | 1.1300 | 1.2100 | 1.1799 | 1,669,300 |
| 01 Dec 2020 | 1.1200 | 1.1600 | 1.1100 | 1.1500 | 1.1214 | 1,229,900 |
| 30 Nov 2020 | 1.1200 | 1.1300 | 1.1000 | 1.1100 | 1.0824 | 1,025,800 |
| 27 Nov 2020 | 1.1500 | 1.1600 | 1.1000 | 1.1200 | 1.0922 | 2,052,700 |
| 26 Nov 2020 | 1.1400 | 1.1700 | 1.1400 | 1.1500 | 1.1214 | 1,210,200 |
| 25 Nov 2020 | 1.1500 | 1.1600 | 1.1300 | 1.1400 | 1.1117 | 632,200 |
| 24 Nov 2020 | 1.1900 | 1.1900 | 1.1300 | 1.1400 | 1.1117 | 1,836,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
