Willowglen MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	0.385	0.395	0.385	0.395	0.327	233,000
2023-01-27	0.380	0.390	0.380	0.385	0.319	154,100
2023-01-26	0.380	0.385	0.380	0.380	0.315	145,100
2023-01-25	0.380	0.380	0.375	0.380	0.315	66,000
2023-01-20	0.380	0.385	0.375	0.385	0.319	90,000
2023-01-18	0.380	0.380	0.380	0.380	0.315	61,800
2023-01-17	0.380	0.380	0.380	0.380	0.315	130,000
2023-01-16	0.380	0.380	0.375	0.380	0.315	85,800
2023-01-13	0.380	0.380	0.380	0.380	0.315	57,000
2023-01-12	0.380	0.380	0.375	0.380	0.315	79,500
2023-01-11	0.375	0.380	0.375	0.380	0.315	131,500
2023-01-10	0.380	0.380	0.375	0.375	0.311	45,000
2023-01-09	0.375	0.385	0.370	0.375	0.311	90,800
2023-01-05	0.380	0.385	0.380	0.385	0.319	37,300
2023-01-04	0.380	0.380	0.375	0.375	0.311	24,000
2023-01-03	0.375	0.375	0.375	0.375	0.311	12,000
2022-12-30	0.375	0.380	0.375	0.380	0.315	94,700
2022-12-29	0.375	0.375	0.370	0.370	0.306	170,300
2022-12-28	0.375	0.375	0.370	0.375	0.311	116,000
2022-12-27	0.375	0.375	0.370	0.370	0.306	30,000
2022-12-23	0.380	0.380	0.380	0.380	0.315	3,800
2022-12-22	0.380	0.380	0.380	0.380	0.315	90,000
2022-12-21	0.375	0.380	0.375	0.380	0.315	50,800
2022-12-20	0.385	0.385	0.380	0.380	0.315	75,900
2022-12-19	0.375	0.385	0.375	0.385	0.319	76,300
2022-12-16	0.385	0.385	0.375	0.375	0.311	35,000
2022-12-15	0.390	0.390	0.380	0.385	0.319	66,800
2022-12-14	0.375	0.390	0.375	0.385	0.319	429,000
2022-12-13	0.370	0.375	0.370	0.375	0.311	25,000
2022-12-12	0.370	0.370	0.370	0.370	0.306	123,000
2022-12-09	0.370	0.370	0.370	0.370	0.306	2,200
2022-12-08	0.375	0.375	0.370	0.370	0.306	76,400
2022-12-07	0.375	0.385	0.375	0.375	0.311	79,000
2022-12-06	0.375	0.390	0.370	0.390	0.323	320,300
2022-12-05	0.375	0.375	0.370	0.375	0.311	72,300
2022-12-02	0.370	0.375	0.370	0.375	0.311	80,000
2022-12-01	0.360	0.370	0.360	0.370	0.306	108,300
2022-11-30	0.360	0.360	0.360	0.360	0.298	8,200
2022-11-29	0.360	0.360	0.360	0.360	0.298	176,500
2022-11-25	0.370	0.370	0.360	0.365	0.302	330,700
2022-11-24	0.355	0.370	0.350	0.365	0.302	238,000
2022-11-23	0.355	0.365	0.350	0.365	0.302	75,000
2022-11-22	0.350	0.360	0.350	0.355	0.294	70,000
2022-11-21	0.355	0.360	0.345	0.360	0.298	209,000
2022-11-17	0.360	0.365	0.360	0.360	0.298	600,000
2022-11-16	0.350	0.350	0.345	0.345	0.286	115,000
2022-11-15	0.350	0.350	0.350	0.350	0.290	63,900
2022-11-14	0.350	0.355	0.350	0.355	0.294	46,800
2022-11-11	0.350	0.350	0.350	0.350	0.290	63,000
2022-11-10	0.350	0.350	0.345	0.345	0.286	101,000
2022-11-09	0.345	0.350	0.345	0.350	0.290	36,500
2022-11-08	0.345	0.345	0.345	0.345	0.286	4,000
2022-11-07	0.340	0.350	0.340	0.345	0.286	98,000
2022-11-04	0.340	0.345	0.340	0.340	0.282	92,400
2022-11-03	0.340	0.340	0.340	0.340	0.282	10,000
2022-11-02	0.340	0.350	0.340	0.345	0.286	144,500
2022-11-01	0.345	0.345	0.345	0.345	0.286	43,000
2022-10-31	0.345	0.345	0.345	0.345	0.286	67,200
2022-10-28	0.345	0.345	0.340	0.340	0.282	15,000
2022-10-27	0.340	0.350	0.340	0.350	0.290	264,000

← NewerPage 16 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.