Willowglen MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	0.350	0.350	0.350	0.350	0.302	334,800
2024-01-22	0.360	0.360	0.350	0.350	0.302	227,000
2024-01-19	0.350	0.355	0.345	0.350	0.302	351,900
2024-01-18	0.365	0.365	0.350	0.350	0.302	485,000
2024-01-17	0.355	0.360	0.355	0.360	0.310	176,200
2024-01-16	0.360	0.365	0.360	0.360	0.310	835,400
2024-01-15	0.360	0.360	0.355	0.355	0.306	192,000
2024-01-12	0.360	0.360	0.355	0.360	0.310	410,700
2024-01-11	0.360	0.360	0.355	0.355	0.306	118,200
2024-01-10	0.355	0.365	0.355	0.360	0.310	204,100
2024-01-09	0.365	0.365	0.355	0.355	0.306	462,400
2024-01-08	0.365	0.365	0.360	0.365	0.315	175,100
2024-01-05	0.365	0.370	0.360	0.365	0.315	171,600
2024-01-04	0.350	0.370	0.350	0.365	0.315	1,146,900
2024-01-03	0.350	0.355	0.350	0.350	0.302	119,600
2024-01-02	0.350	0.350	0.350	0.350	0.302	11,500
2023-12-29	0.350	0.355	0.350	0.355	0.306	208,200
2023-12-28	0.350	0.350	0.350	0.350	0.302	97,000
2023-12-27	0.350	0.350	0.350	0.350	0.302	219,200
2023-12-26	0.345	0.355	0.345	0.350	0.302	159,800
2023-12-22	0.350	0.350	0.350	0.350	0.302	10,100
2023-12-21	0.345	0.355	0.345	0.350	0.302	97,000
2023-12-20	0.345	0.345	0.340	0.340	0.293	80,000
2023-12-18	0.345	0.350	0.345	0.350	0.302	48,000
2023-12-15	0.350	0.350	0.345	0.350	0.302	151,200
2023-12-14	0.345	0.345	0.340	0.345	0.297	115,600
2023-12-13	0.340	0.345	0.340	0.340	0.293	318,700
2023-12-12	0.345	0.345	0.340	0.345	0.297	119,500
2023-12-11	0.340	0.340	0.340	0.340	0.293	22,000
2023-12-08	0.340	0.345	0.340	0.340	0.293	39,000
2023-12-07	0.345	0.345	0.340	0.345	0.297	56,100
2023-12-06	0.340	0.340	0.340	0.340	0.293	66,000
2023-12-05	0.345	0.345	0.340	0.340	0.293	42,000
2023-12-04	0.345	0.345	0.340	0.340	0.293	114,000
2023-12-01	0.345	0.345	0.345	0.345	0.297	186,000
2023-11-30	0.340	0.340	0.340	0.340	0.293	351,900
2023-11-29	0.350	0.350	0.340	0.340	0.293	60,100
2023-11-28	0.345	0.345	0.340	0.345	0.297	242,600
2023-11-27	0.345	0.350	0.340	0.340	0.293	303,000
2023-11-24	0.345	0.345	0.345	0.345	0.297	201,400
2023-11-23	0.340	0.345	0.340	0.345	0.297	140,000
2023-11-22	0.345	0.345	0.340	0.340	0.293	295,000
2023-11-21	0.350	0.350	0.340	0.345	0.297	939,300
2023-11-20	0.350	0.350	0.345	0.350	0.302	335,000
2023-11-17	0.350	0.350	0.350	0.350	0.302	274,500
2023-11-16	0.350	0.380	0.345	0.350	0.302	6,769,400
2023-11-15	0.345	0.350	0.345	0.345	0.297	272,600
2023-11-14	0.350	0.350	0.345	0.345	0.297	268,200
2023-11-10	0.350	0.350	0.350	0.350	0.302	65,000
2023-11-09	0.345	0.345	0.345	0.345	0.297	324,500
2023-11-08	0.345	0.355	0.345	0.345	0.297	11,100
2023-11-07	0.350	0.350	0.345	0.345	0.297	35,000
2023-11-06	0.345	0.345	0.345	0.345	0.297	223,000
2023-11-03	0.345	0.345	0.340	0.345	0.297	181,100
2023-11-02	0.345	0.345	0.345	0.345	0.297	101,800
2023-11-01	0.345	0.345	0.345	0.345	0.297	45,000
2023-10-31	0.345	0.345	0.345	0.345	0.297	20,000
2023-10-30	0.350	0.350	0.345	0.345	0.297	64,900
2023-10-27	0.345	0.345	0.345	0.345	0.297	50,000
2023-10-26	0.345	0.345	0.345	0.345	0.297	13,500

← NewerPage 12 of 21 · 1,208 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.