Willowglen MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	0.360	0.360	0.355	0.360	0.310	252,000
2023-07-28	0.370	0.370	0.360	0.360	0.310	80,600
2023-07-27	0.365	0.365	0.355	0.360	0.310	97,000
2023-07-26	0.360	0.360	0.355	0.355	0.306	40,000
2023-07-25	0.360	0.370	0.360	0.370	0.319	132,000
2023-07-24	0.365	0.365	0.365	0.365	0.315	25,000
2023-07-21	0.365	0.370	0.365	0.365	0.315	44,100
2023-07-20	0.360	0.365	0.360	0.365	0.315	56,300
2023-07-18	0.355	0.360	0.355	0.360	0.310	34,900
2023-07-17	0.365	0.365	0.360	0.360	0.310	105,200
2023-07-14	0.355	0.365	0.355	0.365	0.315	343,300
2023-07-13	0.350	0.355	0.350	0.355	0.306	160,500
2023-07-12	0.355	0.360	0.350	0.350	0.302	114,100
2023-07-11	0.355	0.355	0.355	0.355	0.306	126,400
2023-07-10	0.340	0.355	0.340	0.355	0.306	306,500
2023-07-07	0.345	0.345	0.345	0.345	0.297	65,000
2023-07-06	0.345	0.345	0.340	0.345	0.297	55,500
2023-07-05	0.345	0.345	0.345	0.345	0.297	72,900
2023-07-04	0.350	0.350	0.345	0.345	0.297	96,000
2023-07-03	0.350	0.350	0.345	0.345	0.297	5,500
2023-06-30	0.350	0.350	0.350	0.350	0.302	15,000
2023-06-28	0.345	0.345	0.345	0.345	0.297	119,100
2023-06-27	0.350	0.350	0.350	0.350	0.302	35,000
2023-06-26	0.345	0.350	0.345	0.345	0.297	60,100
2023-06-23	0.350	0.350	0.345	0.345	0.297	123,000
2023-06-22	0.355	0.355	0.355	0.355	0.306	2,000
2023-06-21	0.350	0.350	0.350	0.350	0.302	25,000
2023-06-20	0.355	0.360	0.350	0.350	0.302	185,300
2023-06-19	0.350	0.350	0.350	0.350	0.302	4,400
2023-06-16	0.350	0.350	0.345	0.350	0.302	145,000
2023-06-15	0.355	0.355	0.350	0.350	0.302	93,000
2023-06-14	0.355	0.355	0.355	0.355	0.306	3,000
2023-06-13	0.355	0.355	0.355	0.355	0.306	119,900
2023-06-12	0.355	0.355	0.350	0.355	0.306	161,700
2023-06-09	0.355	0.360	0.355	0.360	0.310	53,500
2023-06-08	0.355	0.355	0.355	0.355	0.306	56,000
2023-06-07	0.360	0.360	0.355	0.355	0.306	170,000
2023-06-06	0.360	0.360	0.355	0.355	0.306	190,700
2023-06-01	0.355	0.355	0.355	0.355	0.306	112,100
2023-05-31	0.355	0.355	0.355	0.355	0.306	145,500
2023-05-30	0.350	0.360	0.350	0.360	0.310	94,200
2023-05-29	0.360	0.360	0.355	0.355	0.306	127,000
2023-05-26	0.355	0.360	0.355	0.360	0.310	103,500
2023-05-25	0.355	0.355	0.355	0.355	0.306	31,500
2023-05-24	0.360	0.360	0.355	0.360	0.310	147,000
2023-05-23	0.355	0.355	0.355	0.355	0.306	19,000
2023-05-22	0.355	0.355	0.350	0.350	0.302	50,000
2023-05-19	0.355	0.360	0.355	0.360	0.310	53,000
2023-05-18	0.360	0.360	0.355	0.355	0.306	425,500
2023-05-17	0.360	0.365	0.360	0.365	0.315	258,000
2023-05-16	0.365	0.365	0.365	0.365	0.315	40,000
2023-05-15	0.360	0.365	0.360	0.365	0.315	220,600
2023-05-12	0.365	0.365	0.365	0.365	0.315	115,000
2023-05-11	0.370	0.370	0.360	0.360	0.310	80,400
2023-05-10	0.365	0.365	0.365	0.365	0.315	30,000
2023-05-09	0.365	0.370	0.365	0.370	0.319	60,500
2023-05-08	0.360	0.370	0.360	0.365	0.315	89,600
2023-05-05	0.365	0.370	0.360	0.370	0.319	124,000
2023-05-03	0.365	0.365	0.365	0.365	0.315	64,000
2023-05-02	0.365	0.370	0.365	0.370	0.319	92,000

← NewerPage 14 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.