Willowglen MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	0.370	0.375	0.365	0.365	0.315	74,700
2023-04-27	0.365	0.375	0.365	0.370	0.319	44,200
2023-04-26	0.380	0.380	0.355	0.365	0.315	170,000
2023-04-25	0.390	0.390	0.385	0.385	0.319	197,000
2023-04-20	0.390	0.390	0.390	0.390	0.323	79,000
2023-04-19	0.390	0.390	0.390	0.390	0.323	240,000
2023-04-18	0.390	0.390	0.385	0.385	0.319	141,100
2023-04-17	0.395	0.395	0.390	0.390	0.323	57,800
2023-04-14	0.390	0.395	0.390	0.395	0.327	105,700
2023-04-13	0.385	0.395	0.385	0.395	0.327	225,600
2023-04-12	0.395	0.395	0.385	0.390	0.323	581,200
2023-04-11	0.395	0.395	0.395	0.395	0.327	191,300
2023-04-10	0.395	0.400	0.395	0.400	0.331	47,000
2023-04-07	0.395	0.405	0.395	0.395	0.327	350,800
2023-04-06	0.390	0.395	0.390	0.390	0.323	45,000
2023-04-05	0.390	0.390	0.390	0.390	0.323	67,700
2023-04-04	0.390	0.390	0.385	0.390	0.323	61,000
2023-04-03	0.390	0.390	0.385	0.385	0.319	102,000
2023-03-31	0.390	0.390	0.385	0.390	0.323	300,700
2023-03-30	0.390	0.390	0.385	0.390	0.323	60,900
2023-03-29	0.390	0.395	0.385	0.395	0.327	210,400
2023-03-28	0.390	0.395	0.390	0.390	0.323	292,100
2023-03-27	0.395	0.400	0.390	0.390	0.323	30,200
2023-03-24	0.395	0.400	0.395	0.400	0.331	254,100
2023-03-23	0.400	0.400	0.395	0.395	0.327	118,100
2023-03-22	0.390	0.400	0.390	0.395	0.327	353,100
2023-03-21	0.390	0.400	0.390	0.400	0.331	255,100
2023-03-20	0.395	0.395	0.390	0.390	0.323	757,600
2023-03-17	0.390	0.400	0.390	0.400	0.331	411,300
2023-03-16	0.390	0.390	0.385	0.390	0.323	1,028,800
2023-03-15	0.395	0.400	0.390	0.395	0.327	548,600
2023-03-14	0.400	0.400	0.380	0.395	0.327	917,300
2023-03-13	0.400	0.400	0.390	0.400	0.331	899,500
2023-03-10	0.390	0.410	0.390	0.400	0.331	3,360,400
2023-03-09	0.390	0.390	0.390	0.390	0.323	387,200
2023-03-08	0.390	0.390	0.390	0.390	0.323	4,000
2023-03-07	0.385	0.390	0.385	0.390	0.323	336,400
2023-03-06	0.380	0.390	0.380	0.390	0.323	317,400
2023-03-03	0.385	0.390	0.380	0.380	0.315	930,800
2023-03-02	0.385	0.390	0.385	0.385	0.319	776,400
2023-03-01	0.380	0.385	0.380	0.385	0.319	76,600
2023-02-28	0.385	0.385	0.380	0.380	0.315	325,400
2023-02-27	0.390	0.390	0.390	0.390	0.323	100,200
2023-02-24	0.395	0.395	0.390	0.390	0.323	91,000
2023-02-23	0.385	0.400	0.385	0.400	0.331	1,198,200
2023-02-22	0.390	0.390	0.385	0.390	0.323	164,700
2023-02-21	0.390	0.395	0.390	0.390	0.323	52,400
2023-02-20	0.390	0.390	0.385	0.385	0.319	233,200
2023-02-17	0.390	0.390	0.390	0.390	0.323	10,000
2023-02-16	0.390	0.390	0.385	0.390	0.323	495,600
2023-02-15	0.390	0.390	0.390	0.390	0.323	115,400
2023-02-14	0.390	0.390	0.390	0.390	0.323	25,000
2023-02-13	0.385	0.395	0.385	0.385	0.319	223,000
2023-02-10	0.400	0.400	0.385	0.385	0.319	152,900
2023-02-09	0.395	0.400	0.390	0.400	0.331	186,600
2023-02-08	0.390	0.400	0.385	0.395	0.327	1,295,200
2023-02-07	0.385	0.395	0.380	0.395	0.327	183,000
2023-02-03	0.395	0.395	0.390	0.390	0.323	55,200
2023-02-02	0.395	0.395	0.390	0.395	0.327	191,500
2023-01-31	0.395	0.395	0.385	0.385	0.319	95,500

← NewerPage 15 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.