Willowglen MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	0.350	0.350	0.345	0.345	0.297	115,100
2023-10-24	0.345	0.350	0.345	0.350	0.302	92,700
2023-10-23	0.355	0.355	0.340	0.350	0.302	130,000
2023-10-20	0.355	0.355	0.355	0.355	0.306	22,500
2023-10-19	0.350	0.350	0.350	0.350	0.302	60,000
2023-10-18	0.350	0.350	0.345	0.350	0.302	44,500
2023-10-17	0.350	0.350	0.350	0.350	0.302	600
2023-10-16	0.350	0.350	0.345	0.350	0.302	235,000
2023-10-13	0.350	0.355	0.350	0.355	0.306	25,000
2023-10-12	0.350	0.355	0.345	0.350	0.302	161,700
2023-10-11	0.355	0.355	0.355	0.355	0.306	20,000
2023-10-10	0.355	0.355	0.350	0.350	0.302	48,100
2023-10-09	0.355	0.355	0.350	0.350	0.302	77,900
2023-10-06	0.350	0.350	0.350	0.350	0.302	70,000
2023-10-05	0.345	0.355	0.345	0.355	0.306	12,100
2023-10-04	0.355	0.355	0.345	0.350	0.302	198,000
2023-10-03	0.350	0.355	0.350	0.350	0.302	151,300
2023-10-02	0.355	0.355	0.355	0.355	0.306	44,000
2023-09-29	0.355	0.360	0.355	0.360	0.310	57,600
2023-09-27	0.355	0.355	0.355	0.355	0.306	40,000
2023-09-26	0.355	0.360	0.355	0.360	0.310	84,000
2023-09-25	0.360	0.360	0.355	0.355	0.306	76,100
2023-09-22	0.365	0.365	0.360	0.360	0.310	17,500
2023-09-21	0.360	0.360	0.355	0.360	0.310	110,000
2023-09-20	0.360	0.360	0.355	0.360	0.310	164,500
2023-09-19	0.360	0.360	0.360	0.360	0.310	48,500
2023-09-18	0.355	0.355	0.355	0.355	0.306	67,800
2023-09-15	0.350	0.355	0.350	0.350	0.302	259,000
2023-09-14	0.355	0.355	0.355	0.355	0.306	222,800
2023-09-13	0.360	0.360	0.355	0.355	0.306	36,000
2023-09-12	0.360	0.360	0.360	0.360	0.310	97,900
2023-09-11	0.360	0.360	0.360	0.360	0.310	36,300
2023-09-08	0.360	0.360	0.355	0.360	0.310	198,400
2023-09-07	0.355	0.355	0.355	0.355	0.306	15,000
2023-09-06	0.360	0.360	0.355	0.355	0.306	247,400
2023-09-05	0.355	0.355	0.355	0.355	0.306	127,500
2023-09-04	0.355	0.360	0.355	0.355	0.306	113,600
2023-09-01	0.355	0.360	0.350	0.360	0.310	526,800
2023-08-30	0.355	0.355	0.355	0.355	0.306	86,000
2023-08-29	0.360	0.360	0.355	0.355	0.306	78,000
2023-08-28	0.365	0.365	0.360	0.360	0.310	42,000
2023-08-25	0.360	0.365	0.355	0.360	0.310	358,800
2023-08-24	0.350	0.360	0.350	0.360	0.310	243,800
2023-08-23	0.355	0.360	0.350	0.350	0.302	904,200
2023-08-22	0.360	0.360	0.355	0.360	0.310	172,800
2023-08-21	0.360	0.360	0.355	0.355	0.306	132,800
2023-08-18	0.370	0.370	0.355	0.360	0.310	133,800
2023-08-17	0.370	0.370	0.360	0.360	0.310	148,700
2023-08-16	0.365	0.370	0.360	0.365	0.315	300,100
2023-08-15	0.360	0.370	0.355	0.370	0.319	87,500
2023-08-14	0.360	0.360	0.360	0.360	0.310	17,800
2023-08-11	0.360	0.365	0.360	0.365	0.315	88,000
2023-08-10	0.355	0.370	0.355	0.355	0.306	186,800
2023-08-09	0.355	0.355	0.350	0.350	0.302	18,500
2023-08-08	0.350	0.355	0.350	0.355	0.306	34,000
2023-08-07	0.355	0.355	0.350	0.350	0.302	180,000
2023-08-04	0.360	0.360	0.360	0.360	0.310	14,100
2023-08-03	0.360	0.360	0.355	0.360	0.310	34,000
2023-08-02	0.355	0.355	0.355	0.355	0.306	29,200
2023-08-01	0.355	0.360	0.355	0.355	0.306	46,500

← NewerPage 13 of 21 · 1,212 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.