Willowglen MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.400	0.400	0.390	0.390	0.323	1,087,300
2022-04-25	0.410	0.415	0.405	0.410	0.327	1,274,300
2022-04-22	0.410	0.420	0.410	0.415	0.331	647,300
2022-04-21	0.410	0.410	0.405	0.410	0.327	322,700
2022-04-20	0.405	0.410	0.405	0.410	0.327	374,100
2022-04-18	0.410	0.410	0.400	0.405	0.323	742,800
2022-04-15	0.405	0.410	0.405	0.410	0.327	622,000
2022-04-14	0.405	0.410	0.405	0.405	0.323	455,400
2022-04-13	0.400	0.405	0.400	0.405	0.323	465,400
2022-04-12	0.400	0.410	0.395	0.405	0.323	848,100
2022-04-11	0.415	0.415	0.405	0.405	0.323	856,300
2022-04-08	0.410	0.420	0.410	0.415	0.331	1,220,100
2022-04-07	0.420	0.420	0.410	0.410	0.327	569,300
2022-04-06	0.405	0.425	0.405	0.420	0.335	1,701,500
2022-04-05	0.400	0.405	0.400	0.405	0.323	416,100
2022-04-04	0.400	0.400	0.400	0.400	0.319	173,200
2022-04-01	0.400	0.400	0.400	0.400	0.319	471,000
2022-03-31	0.405	0.405	0.395	0.400	0.319	352,700
2022-03-30	0.395	0.410	0.395	0.405	0.323	2,190,700
2022-03-29	0.395	0.395	0.390	0.390	0.311	192,500
2022-03-28	0.400	0.400	0.395	0.400	0.319	75,500
2022-03-25	0.390	0.395	0.390	0.395	0.315	379,700
2022-03-24	0.395	0.395	0.390	0.390	0.311	114,300
2022-03-23	0.395	0.400	0.390	0.395	0.315	578,900
2022-03-22	0.385	0.395	0.385	0.395	0.315	132,400
2022-03-21	0.385	0.385	0.380	0.385	0.307	231,800
2022-03-18	0.380	0.385	0.380	0.385	0.307	238,000
2022-03-17	0.385	0.385	0.380	0.380	0.303	90,200
2022-03-16	0.380	0.385	0.375	0.385	0.307	134,800
2022-03-15	0.380	0.385	0.380	0.380	0.303	179,100
2022-03-14	0.380	0.385	0.380	0.385	0.307	100,000
2022-03-11	0.380	0.380	0.380	0.380	0.303	59,000
2022-03-10	0.370	0.380	0.370	0.375	0.299	154,000
2022-03-09	0.370	0.375	0.370	0.370	0.295	260,000
2022-03-08	0.370	0.375	0.370	0.370	0.295	549,300
2022-03-07	0.385	0.385	0.370	0.370	0.295	1,079,300
2022-03-04	0.385	0.385	0.380	0.380	0.303	306,000
2022-03-03	0.385	0.390	0.385	0.385	0.307	524,900
2022-03-02	0.380	0.385	0.380	0.380	0.303	925,000
2022-03-01	0.390	0.395	0.380	0.385	0.307	234,800
2022-02-28	0.390	0.390	0.380	0.385	0.307	688,700
2022-02-25	0.385	0.395	0.385	0.390	0.311	1,139,000
2022-02-24	0.380	0.380	0.370	0.375	0.299	554,400
2022-02-23	0.380	0.385	0.380	0.380	0.303	264,300
2022-02-22	0.375	0.380	0.370	0.375	0.299	587,500
2022-02-21	0.390	0.390	0.380	0.380	0.303	1,349,900
2022-02-18	0.390	0.390	0.385	0.385	0.307	287,300
2022-02-17	0.390	0.395	0.390	0.390	0.311	279,700
2022-02-16	0.395	0.395	0.390	0.390	0.311	384,700
2022-02-15	0.395	0.395	0.385	0.390	0.311	352,700
2022-02-14	0.390	0.395	0.385	0.390	0.311	842,600
2022-02-11	0.385	0.395	0.385	0.395	0.315	382,500
2022-02-10	0.400	0.400	0.390	0.390	0.311	434,200
2022-02-09	0.385	0.405	0.385	0.400	0.319	1,112,200
2022-02-08	0.380	0.380	0.380	0.380	0.303	98,000
2022-02-07	0.380	0.385	0.380	0.380	0.303	495,700
2022-02-04	0.385	0.385	0.380	0.380	0.303	100,700
2022-02-03	0.380	0.385	0.380	0.385	0.307	29,300
2022-01-31	0.385	0.385	0.380	0.385	0.307	138,700
2022-01-28	0.380	0.385	0.380	0.385	0.307	43,300

← NewerPage 19 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.