Wellcall Holdings Berhad (7231.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:50PM MYT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.5600 | 1.5600 | 1.5500 | 1.5500 | 1.5500 | 381,300 |
| 25 Apr 2024 | 1.5400 | 1.5500 | 1.5400 | 1.5400 | 1.5400 | 1,018,900 |
| 24 Apr 2024 | 1.5400 | 1.5800 | 1.5300 | 1.5300 | 1.5300 | 1,530,500 |
| 23 Apr 2024 | 1.5500 | 1.5700 | 1.5400 | 1.5400 | 1.5400 | 814,400 |
| 22 Apr 2024 | 1.5300 | 1.5600 | 1.5300 | 1.5500 | 1.5500 | 732,600 |
| 19 Apr 2024 | 1.5800 | 1.5900 | 1.5300 | 1.5300 | 1.5300 | 976,400 |
| 18 Apr 2024 | 1.5700 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 503,900 |
| 17 Apr 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5700 | 1.5700 | 1,120,000 |
| 16 Apr 2024 | 1.6100 | 1.6100 | 1.5700 | 1.5800 | 1.5800 | 959,700 |
| 15 Apr 2024 | 1.6400 | 1.6400 | 1.6100 | 1.6400 | 1.6400 | 796,200 |
| 12 Apr 2024 | 1.6600 | 1.6600 | 1.6400 | 1.6400 | 1.6400 | 201,500 |
| 09 Apr 2024 | 1.6600 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 333,200 |
| 08 Apr 2024 | 1.6100 | 1.6700 | 1.6100 | 1.6600 | 1.6600 | 355,400 |
| 05 Apr 2024 | 1.6300 | 1.6400 | 1.6100 | 1.6200 | 1.6200 | 742,600 |
| 04 Apr 2024 | 1.6300 | 1.6500 | 1.6200 | 1.6200 | 1.6200 | 622,100 |
| 03 Apr 2024 | 1.6500 | 1.6700 | 1.6300 | 1.6300 | 1.6300 | 338,400 |
| 02 Apr 2024 | 1.6600 | 1.6600 | 1.6400 | 1.6500 | 1.6500 | 191,900 |
| 01 Apr 2024 | 1.6700 | 1.6800 | 1.6500 | 1.6600 | 1.6600 | 344,400 |
| 29 Mar 2024 | 1.6700 | 1.6700 | 1.6500 | 1.6700 | 1.6700 | 172,700 |
| 27 Mar 2024 | 1.6600 | 1.6700 | 1.6500 | 1.6700 | 1.6700 | 166,700 |
| 26 Mar 2024 | 1.6300 | 1.6800 | 1.6200 | 1.6500 | 1.6500 | 440,400 |
| 25 Mar 2024 | 1.6500 | 1.6500 | 1.6200 | 1.6200 | 1.6200 | 578,700 |
| 22 Mar 2024 | 1.6800 | 1.6800 | 1.6400 | 1.6500 | 1.6500 | 374,400 |
| 21 Mar 2024 | 1.6400 | 1.6900 | 1.6400 | 1.6700 | 1.6700 | 817,400 |
| 20 Mar 2024 | 1.6700 | 1.6700 | 1.6400 | 1.6400 | 1.6400 | 443,500 |
| 19 Mar 2024 | 1.6800 | 1.6800 | 1.6400 | 1.6600 | 1.6600 | 333,800 |
| 18 Mar 2024 | 1.6600 | 1.7000 | 1.6500 | 1.6800 | 1.6800 | 1,629,500 |
| 15 Mar 2024 | 1.6400 | 1.6700 | 1.6300 | 1.6500 | 1.6500 | 377,200 |
| 14 Mar 2024 | 1.6300 | 1.6500 | 1.6300 | 1.6400 | 1.6400 | 269,800 |
| 13 Mar 2024 | 1.6200 | 1.6500 | 1.6100 | 1.6400 | 1.6400 | 407,800 |
| 12 Mar 2024 | 1.6400 | 1.6400 | 1.5700 | 1.6200 | 1.6200 | 1,131,500 |
| 12 Mar 2024 | 0.02 Dividend | |||||
| 11 Mar 2024 | 1.6600 | 1.6800 | 1.6500 | 1.6600 | 1.6400 | 1,244,800 |
| 08 Mar 2024 | 1.6700 | 1.6800 | 1.6500 | 1.6700 | 1.6499 | 905,200 |
| 07 Mar 2024 | 1.6900 | 1.6900 | 1.6600 | 1.6800 | 1.6598 | 1,824,700 |
| 06 Mar 2024 | 1.7200 | 1.7200 | 1.6700 | 1.7000 | 1.6795 | 1,248,500 |
| 05 Mar 2024 | 1.7200 | 1.7200 | 1.6900 | 1.7200 | 1.6993 | 135,300 |
| 04 Mar 2024 | 1.7100 | 1.7200 | 1.6900 | 1.7200 | 1.6993 | 102,900 |
| 01 Mar 2024 | 1.7200 | 1.7400 | 1.7100 | 1.7300 | 1.7092 | 356,300 |
| 29 Feb 2024 | 1.7500 | 1.7500 | 1.6800 | 1.7200 | 1.6993 | 1,734,800 |
| 28 Feb 2024 | 1.7300 | 1.7600 | 1.7300 | 1.7500 | 1.7289 | 395,400 |
| 27 Feb 2024 | 1.7300 | 1.7500 | 1.7100 | 1.7300 | 1.7092 | 1,795,000 |
| 26 Feb 2024 | 1.7600 | 1.7700 | 1.6700 | 1.7400 | 1.7190 | 4,566,300 |
| 23 Feb 2024 | 1.7700 | 1.8000 | 1.7600 | 1.7900 | 1.7684 | 488,300 |
| 22 Feb 2024 | 1.7800 | 1.8000 | 1.7700 | 1.7800 | 1.7586 | 311,600 |
| 21 Feb 2024 | 1.8000 | 1.8000 | 1.7800 | 1.7900 | 1.7684 | 480,500 |
| 20 Feb 2024 | 1.8000 | 1.8000 | 1.7700 | 1.8000 | 1.7783 | 582,400 |
| 19 Feb 2024 | 1.7600 | 1.8000 | 1.7600 | 1.7900 | 1.7684 | 342,000 |
| 16 Feb 2024 | 1.8000 | 1.8000 | 1.7700 | 1.7800 | 1.7586 | 399,100 |
| 15 Feb 2024 | 1.8000 | 1.8000 | 1.7400 | 1.7800 | 1.7586 | 1,384,600 |
| 14 Feb 2024 | 1.8500 | 1.8500 | 1.8100 | 1.8100 | 1.7882 | 327,000 |
| 13 Feb 2024 | 1.8300 | 1.8700 | 1.8200 | 1.8500 | 1.8277 | 226,700 |
| 09 Feb 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8200 | 1.7981 | 380,900 |
| 08 Feb 2024 | 1.7500 | 1.8700 | 1.7400 | 1.8500 | 1.8277 | 2,175,800 |
| 07 Feb 2024 | 1.7500 | 1.7500 | 1.7400 | 1.7500 | 1.7289 | 709,300 |
| 06 Feb 2024 | 1.7300 | 1.7400 | 1.7000 | 1.7400 | 1.7190 | 981,400 |
| 05 Feb 2024 | 1.7300 | 1.7500 | 1.7300 | 1.7300 | 1.7092 | 684,100 |
| 02 Feb 2024 | 1.7300 | 1.7400 | 1.7100 | 1.7300 | 1.7092 | 831,000 |
| 31 Jan 2024 | 1.7400 | 1.7400 | 1.7200 | 1.7300 | 1.7092 | 246,200 |
| 30 Jan 2024 | 1.7400 | 1.7500 | 1.7300 | 1.7400 | 1.7190 | 472,000 |
| 29 Jan 2024 | 1.7200 | 1.7400 | 1.7100 | 1.7400 | 1.7190 | 511,200 |
| 26 Jan 2024 | 1.7300 | 1.7500 | 1.7200 | 1.7200 | 1.6993 | 270,600 |
| 24 Jan 2024 | 1.7200 | 1.7400 | 1.7200 | 1.7300 | 1.7092 | 189,900 |
| 23 Jan 2024 | 1.7300 | 1.7600 | 1.7200 | 1.7300 | 1.7092 | 692,300 |
| 22 Jan 2024 | 1.6700 | 1.7300 | 1.6700 | 1.7200 | 1.6993 | 1,001,600 |
| 19 Jan 2024 | 1.6600 | 1.6600 | 1.6400 | 1.6600 | 1.6400 | 291,500 |
| 18 Jan 2024 | 1.6300 | 1.7000 | 1.6300 | 1.6600 | 1.6400 | 932,300 |
| 17 Jan 2024 | 1.6500 | 1.6500 | 1.6400 | 1.6500 | 1.6301 | 205,900 |
| 16 Jan 2024 | 1.6600 | 1.6600 | 1.6400 | 1.6500 | 1.6301 | 473,500 |
| 15 Jan 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6700 | 1.6499 | 514,200 |
| 12 Jan 2024 | 1.6400 | 1.6900 | 1.6400 | 1.6900 | 1.6696 | 679,900 |
| 11 Jan 2024 | 1.6600 | 1.6600 | 1.6400 | 1.6400 | 1.6202 | 505,400 |
| 10 Jan 2024 | 1.6500 | 1.6700 | 1.6400 | 1.6600 | 1.6400 | 928,200 |
| 09 Jan 2024 | 1.5900 | 1.6700 | 1.5800 | 1.6500 | 1.6301 | 2,205,800 |
| 08 Jan 2024 | 1.6000 | 1.6000 | 1.5800 | 1.5900 | 1.5708 | 839,400 |
| 05 Jan 2024 | 1.5700 | 1.6000 | 1.5500 | 1.5900 | 1.5708 | 1,765,300 |
| 04 Jan 2024 | 1.6300 | 1.6300 | 1.5700 | 1.5800 | 1.5610 | 2,475,600 |
| 03 Jan 2024 | 1.6600 | 1.6800 | 1.6200 | 1.6300 | 1.6104 | 1,304,500 |
| 02 Jan 2024 | 1.6600 | 1.6900 | 1.6500 | 1.6600 | 1.6400 | 622,300 |
| 29 Dec 2023 | 1.6900 | 1.6900 | 1.6700 | 1.6700 | 1.6499 | 224,800 |
| 28 Dec 2023 | 1.7000 | 1.7100 | 1.6800 | 1.7000 | 1.6795 | 400,500 |
| 27 Dec 2023 | 1.6700 | 1.7100 | 1.6600 | 1.7000 | 1.6795 | 907,600 |
| 26 Dec 2023 | 1.6700 | 1.6700 | 1.6500 | 1.6600 | 1.6400 | 224,700 |
| 22 Dec 2023 | 1.6700 | 1.6700 | 1.6500 | 1.6700 | 1.6499 | 63,500 |
| 21 Dec 2023 | 1.6500 | 1.6800 | 1.6400 | 1.6700 | 1.6499 | 139,900 |
| 20 Dec 2023 | 1.6700 | 1.6800 | 1.6400 | 1.6700 | 1.6499 | 639,400 |
| 19 Dec 2023 | 1.6500 | 1.6800 | 1.6500 | 1.6800 | 1.6598 | 151,400 |
| 18 Dec 2023 | 1.6900 | 1.6900 | 1.6400 | 1.6500 | 1.6301 | 417,600 |
| 15 Dec 2023 | 1.6600 | 1.6800 | 1.6500 | 1.6700 | 1.6499 | 227,400 |
| 14 Dec 2023 | 1.6800 | 1.7000 | 1.6700 | 1.6700 | 1.6499 | 191,100 |
| 13 Dec 2023 | 1.6600 | 1.7100 | 1.6600 | 1.6800 | 1.6598 | 855,800 |
| 12 Dec 2023 | 1.6800 | 1.6800 | 1.6500 | 1.6600 | 1.6400 | 1,024,400 |
| 12 Dec 2023 | 0.01 Dividend | |||||
| 11 Dec 2023 | 1.7500 | 1.7500 | 1.6800 | 1.7000 | 1.6696 | 1,888,100 |
| 08 Dec 2023 | 1.7600 | 1.7800 | 1.7200 | 1.7600 | 1.7286 | 2,514,800 |
| 07 Dec 2023 | 1.7600 | 1.7600 | 1.7200 | 1.7500 | 1.7187 | 1,973,600 |
| 06 Dec 2023 | 1.7000 | 1.7800 | 1.7000 | 1.7700 | 1.7384 | 2,460,900 |
| 05 Dec 2023 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | 1.6696 | 1,361,200 |
| 04 Dec 2023 | 1.6600 | 1.6800 | 1.6500 | 1.6500 | 1.6205 | 893,200 |
| 01 Dec 2023 | 1.6400 | 1.6500 | 1.6300 | 1.6500 | 1.6205 | 778,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.