Willowglen MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	0.370	0.385	0.370	0.380	0.328	1,966,500
2024-04-22	0.365	0.370	0.360	0.370	0.319	1,363,700
2024-04-19	0.365	0.375	0.360	0.360	0.310	775,100
2024-04-18	0.370	0.370	0.360	0.360	0.310	437,900
2024-04-17	0.360	0.370	0.360	0.370	0.319	555,000
2024-04-16	0.370	0.370	0.355	0.365	0.315	671,800
2024-04-15	0.380	0.380	0.370	0.370	0.319	118,700
2024-04-12	0.380	0.380	0.370	0.375	0.323	303,900
2024-04-09	0.370	0.380	0.370	0.380	0.328	386,900
2024-04-08	0.375	0.375	0.370	0.375	0.323	202,900
2024-04-05	0.375	0.380	0.370	0.375	0.323	277,700
2024-04-04	0.370	0.375	0.370	0.375	0.323	364,000
2024-04-03	0.370	0.370	0.365	0.365	0.315	61,000
2024-04-02	0.370	0.375	0.370	0.370	0.319	363,000
2024-04-01	0.365	0.375	0.365	0.370	0.319	487,900
2024-03-29	0.360	0.365	0.360	0.365	0.315	288,000
2024-03-27	0.355	0.360	0.355	0.355	0.306	152,000
2024-03-26	0.355	0.360	0.350	0.360	0.310	443,200
2024-03-25	0.355	0.360	0.355	0.360	0.310	170,500
2024-03-22	0.355	0.360	0.350	0.355	0.306	169,800
2024-03-21	0.355	0.360	0.355	0.355	0.306	245,700
2024-03-20	0.350	0.355	0.350	0.355	0.306	105,800
2024-03-19	0.350	0.350	0.350	0.350	0.302	12,000
2024-03-18	0.355	0.355	0.350	0.355	0.306	83,500
2024-03-15	0.350	0.355	0.350	0.355	0.306	22,000
2024-03-14	0.345	0.355	0.345	0.355	0.306	325,900
2024-03-13	0.345	0.350	0.345	0.350	0.302	435,400
2024-03-12	0.350	0.350	0.345	0.345	0.297	87,600
2024-03-11	0.350	0.350	0.350	0.350	0.302	300,000
2024-03-08	0.350	0.350	0.345	0.350	0.302	215,200
2024-03-07	0.350	0.350	0.345	0.350	0.302	209,100
2024-03-06	0.350	0.350	0.350	0.350	0.302	50,400
2024-03-05	0.350	0.350	0.350	0.350	0.302	189,800
2024-03-04	0.350	0.350	0.345	0.345	0.297	246,800
2024-03-01	0.350	0.350	0.350	0.350	0.302	16,200
2024-02-29	0.345	0.350	0.340	0.350	0.302	1,000,100
2024-02-28	0.360	0.360	0.350	0.350	0.302	317,000
2024-02-27	0.350	0.360	0.350	0.360	0.310	68,000
2024-02-26	0.350	0.355	0.345	0.350	0.302	369,300
2024-02-23	0.350	0.355	0.350	0.355	0.306	117,000
2024-02-22	0.355	0.355	0.355	0.355	0.306	105,800
2024-02-21	0.355	0.355	0.355	0.355	0.306	119,400
2024-02-20	0.365	0.365	0.355	0.355	0.306	93,500
2024-02-19	0.355	0.360	0.350	0.350	0.302	170,000
2024-02-16	0.355	0.355	0.355	0.355	0.306	65,700
2024-02-15	0.350	0.355	0.350	0.355	0.306	182,000
2024-02-14	0.350	0.350	0.350	0.350	0.302	20,500
2024-02-13	0.350	0.350	0.350	0.350	0.302	52,000
2024-02-09	0.345	0.350	0.345	0.345	0.297	54,800
2024-02-08	0.350	0.350	0.350	0.350	0.302	15,000
2024-02-07	0.345	0.345	0.345	0.345	0.297	92,900
2024-02-06	0.350	0.350	0.345	0.345	0.297	250,000
2024-02-05	0.350	0.350	0.345	0.345	0.297	239,000
2024-02-02	0.350	0.355	0.345	0.350	0.302	106,300
2024-01-31	0.350	0.350	0.350	0.350	0.302	50,500
2024-01-30	0.355	0.355	0.350	0.350	0.302	113,000
2024-01-29	0.350	0.350	0.350	0.350	0.302	43,000
2024-01-26	0.350	0.350	0.345	0.345	0.297	423,100
2024-01-24	0.350	0.355	0.345	0.350	0.302	322,000
2024-01-23	0.350	0.350	0.350	0.350	0.302	334,800

← NewerPage 11 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.