Willowglen MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	0.360	0.360	0.360	0.360	0.298	53,000
2022-07-26	0.360	0.360	0.360	0.360	0.298	16,000
2022-07-25	0.355	0.360	0.355	0.360	0.298	158,000
2022-07-22	0.365	0.365	0.365	0.365	0.302	127,000
2022-07-21	0.355	0.360	0.355	0.360	0.298	63,000
2022-07-20	0.360	0.360	0.355	0.355	0.294	179,000
2022-07-19	0.355	0.355	0.355	0.355	0.294	95,000
2022-07-18	0.355	0.360	0.355	0.360	0.298	48,100
2022-07-15	0.355	0.355	0.355	0.355	0.294	34,000
2022-07-14	0.355	0.355	0.350	0.350	0.290	55,100
2022-07-13	0.350	0.355	0.350	0.350	0.290	141,400
2022-07-12	0.350	0.350	0.345	0.350	0.290	44,800
2022-07-08	0.350	0.355	0.350	0.350	0.290	31,400
2022-07-07	0.345	0.350	0.340	0.350	0.290	265,700
2022-07-06	0.350	0.350	0.340	0.340	0.282	555,600
2022-07-05	0.350	0.350	0.350	0.350	0.290	25,000
2022-07-04	0.350	0.350	0.350	0.350	0.290	122,800
2022-07-01	0.350	0.350	0.350	0.350	0.290	5,000
2022-06-30	0.355	0.355	0.355	0.355	0.294	135,400
2022-06-29	0.355	0.355	0.350	0.355	0.294	182,000
2022-06-28	0.355	0.360	0.355	0.360	0.298	31,000
2022-06-27	0.355	0.355	0.355	0.355	0.294	60,000
2022-06-24	0.350	0.360	0.350	0.360	0.298	61,000
2022-06-23	0.355	0.360	0.355	0.355	0.294	84,000
2022-06-22	0.355	0.360	0.355	0.355	0.294	63,000
2022-06-21	0.360	0.360	0.355	0.355	0.294	220,100
2022-06-20	0.360	0.360	0.355	0.355	0.294	202,500
2022-06-17	0.355	0.360	0.355	0.360	0.298	118,000
2022-06-16	0.360	0.365	0.355	0.360	0.298	73,500
2022-06-15	0.355	0.355	0.355	0.355	0.294	100,000
2022-06-14	0.355	0.355	0.345	0.355	0.294	356,000
2022-06-13	0.370	0.370	0.355	0.355	0.294	1,235,700
2022-06-10	0.370	0.375	0.370	0.375	0.311	501,200
2022-06-09	0.375	0.375	0.370	0.375	0.311	431,000
2022-06-08	0.375	0.380	0.370	0.370	0.306	369,000
2022-06-07	0.380	0.385	0.375	0.375	0.311	86,000
2022-06-03	0.375	0.380	0.375	0.380	0.315	119,300
2022-06-02	0.375	0.380	0.375	0.380	0.315	158,100
2022-06-01	0.380	0.380	0.375	0.380	0.315	33,700
2022-05-31	0.380	0.380	0.380	0.380	0.315	143,500
2022-05-30	0.380	0.380	0.375	0.380	0.315	171,100
2022-05-27	0.380	0.385	0.380	0.380	0.315	290,600
2022-05-26	0.380	0.385	0.380	0.385	0.319	81,300
2022-05-25	0.380	0.385	0.380	0.385	0.319	715,500
2022-05-24	0.390	0.390	0.385	0.385	0.319	34,600
2022-05-23	0.390	0.390	0.385	0.390	0.323	133,500
2022-05-20	0.380	0.385	0.380	0.385	0.319	55,000
2022-05-19	0.380	0.385	0.375	0.380	0.315	119,300
2022-05-18	0.385	0.390	0.375	0.390	0.323	169,600
2022-05-17	0.385	0.385	0.375	0.385	0.319	23,100
2022-05-13	0.370	0.375	0.370	0.375	0.311	118,100
2022-05-12	0.385	0.385	0.370	0.375	0.311	647,500
2022-05-11	0.390	0.390	0.380	0.390	0.323	265,400
2022-05-10	0.375	0.380	0.375	0.380	0.315	98,700
2022-05-09	0.380	0.380	0.375	0.375	0.311	237,600
2022-05-06	0.380	0.385	0.380	0.380	0.315	335,500
2022-05-05	0.385	0.385	0.380	0.380	0.315	216,600
2022-04-29	0.385	0.390	0.385	0.385	0.319	330,300
2022-04-28	0.390	0.390	0.385	0.385	0.319	173,400
2022-04-27	0.385	0.390	0.370	0.390	0.323	259,100

← NewerPage 18 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.