Willowglen MSC Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	0.360	0.360	0.355	0.360	0.323	1,039,500
2024-07-22	0.360	0.360	0.355	0.360	0.323	683,400
2024-07-19	0.360	0.365	0.360	0.360	0.323	241,500
2024-07-18	0.365	0.365	0.360	0.365	0.328	533,800
2024-07-17	0.370	0.370	0.365	0.365	0.328	1,256,000
2024-07-16	0.370	0.370	0.365	0.365	0.328	319,700
2024-07-15	0.365	0.370	0.365	0.370	0.332	247,700
2024-07-12	0.370	0.370	0.365	0.365	0.328	516,000
2024-07-11	0.370	0.375	0.370	0.370	0.332	404,100
2024-07-10	0.375	0.375	0.370	0.370	0.332	541,800
2024-07-09	0.370	0.375	0.370	0.375	0.337	604,400
2024-07-05	0.370	0.370	0.370	0.370	0.332	394,900
2024-07-04	0.370	0.370	0.365	0.370	0.332	333,300
2024-07-03	0.365	0.375	0.365	0.370	0.332	946,200
2024-07-02	0.360	0.365	0.360	0.365	0.328	412,800
2024-07-01	0.360	0.365	0.360	0.360	0.323	338,400
2024-06-28	0.360	0.365	0.360	0.360	0.323	304,400
2024-06-27	0.370	0.370	0.360	0.365	0.328	691,700
2024-06-26	0.365	0.375	0.360	0.370	0.332	606,200
2024-06-25	0.370	0.370	0.365	0.365	0.328	260,000
2024-06-24	0.380	0.380	0.365	0.370	0.332	1,396,600
2024-06-21	0.375	0.390	0.375	0.380	0.341	1,569,400
2024-06-20	0.375	0.380	0.370	0.375	0.337	455,000
2024-06-19	0.380	0.385	0.370	0.375	0.337	679,000
2024-06-18	0.385	0.390	0.385	0.385	0.345	1,394,000
2024-06-14	0.375	0.390	0.375	0.385	0.345	2,416,000
2024-06-13	0.380	0.385	0.370	0.370	0.332	841,900
2024-06-12	0.380	0.390	0.375	0.380	0.341	1,397,300
2024-06-11	0.365	0.385	0.365	0.380	0.341	2,907,200
2024-06-10	0.360	0.360	0.355	0.360	0.323	653,800
2024-06-07	0.365	0.365	0.360	0.360	0.323	689,600
2024-06-06	0.360	0.365	0.355	0.365	0.328	1,395,600
2024-06-05	0.350	0.360	0.350	0.355	0.319	649,700
2024-06-04	0.355	0.360	0.350	0.350	0.314	560,200
2024-05-31	0.360	0.360	0.355	0.355	0.319	362,700
2024-05-30	0.365	0.365	0.360	0.360	0.323	692,300
2024-05-29	0.370	0.375	0.365	0.365	0.328	1,033,000
2024-05-28	0.375	0.375	0.370	0.370	0.332	1,239,800
2024-05-27	0.375	0.380	0.365	0.375	0.337	1,696,700
2024-05-24	0.370	0.375	0.365	0.370	0.332	1,141,100
2024-05-23	0.375	0.380	0.365	0.375	0.337	6,278,800
2024-05-21	0.410	0.410	0.395	0.400	0.359	942,700
2024-05-20	0.395	0.415	0.375	0.405	0.363	7,383,900
2024-05-17	0.385	0.395	0.380	0.390	0.350	1,835,800
2024-05-16	0.370	0.395	0.365	0.385	0.345	4,034,700
2024-05-15	0.365	0.370	0.365	0.365	0.328	441,200
2024-05-14	0.370	0.370	0.370	0.370	0.332	236,600
2024-05-13	0.365	0.375	0.365	0.370	0.332	898,800
2024-05-10	0.370	0.370	0.365	0.365	0.328	70,200
2024-05-09	0.370	0.370	0.370	0.370	0.332	657,500
2024-05-08	0.370	0.375	0.365	0.375	0.337	1,099,400
2024-05-07	0.370	0.370	0.365	0.370	0.332	195,900
2024-05-06	0.365	0.370	0.360	0.370	0.332	718,900
2024-05-03	0.360	0.365	0.360	0.360	0.323	459,000
2024-05-02	0.365	0.365	0.355	0.360	0.323	312,900
2024-04-30	0.365	0.370	0.360	0.365	0.328	428,000
2024-04-29	0.365	0.370	0.365	0.365	0.328	830,900
2024-04-26	0.380	0.385	0.375	0.380	0.328	1,706,200
2024-04-25	0.375	0.380	0.370	0.380	0.328	1,325,500
2024-04-24	0.380	0.380	0.375	0.375	0.323	938,800

← NewerPage 10 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.0150 MYR
2025-04-29	0.0150 MYR
2024-04-29	0.0150 MYR
2023-04-26	0.0150 MYR
2022-04-26	0.0150 MYR
2021-04-26	0.0150 MYR
2020-05-28	0.0150 MYR
2019-05-17	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.