Willowglen MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.380	0.380	0.380	0.380	0.303	52,300
2022-01-26	0.380	0.385	0.380	0.380	0.303	160,000
2022-01-25	0.385	0.385	0.375	0.375	0.299	303,300
2022-01-24	0.385	0.390	0.385	0.390	0.311	67,000
2022-01-21	0.385	0.390	0.380	0.390	0.311	78,400
2022-01-20	0.385	0.390	0.380	0.385	0.307	122,000
2022-01-19	0.385	0.390	0.380	0.385	0.307	178,400
2022-01-17	0.390	0.390	0.385	0.385	0.307	173,000
2022-01-14	0.390	0.395	0.385	0.385	0.307	666,900
2022-01-13	0.405	0.410	0.395	0.395	0.315	1,029,400
2022-01-12	0.400	0.410	0.400	0.405	0.323	1,636,200
2022-01-11	0.390	0.400	0.380	0.395	0.315	583,700
2022-01-10	0.400	0.400	0.390	0.390	0.311	631,200
2022-01-07	0.395	0.395	0.390	0.395	0.315	412,700
2022-01-06	0.405	0.405	0.395	0.395	0.315	781,300
2022-01-05	0.395	0.410	0.395	0.405	0.323	2,443,700
2022-01-04	0.380	0.395	0.375	0.390	0.311	1,200,500
2022-01-03	0.380	0.385	0.380	0.380	0.303	32,100
2021-12-31	0.385	0.385	0.380	0.385	0.307	340,000
2021-12-30	0.385	0.385	0.380	0.385	0.307	555,200
2021-12-29	0.380	0.380	0.380	0.380	0.303	133,600
2021-12-28	0.375	0.380	0.375	0.380	0.303	277,100
2021-12-27	0.385	0.385	0.375	0.375	0.299	414,600
2021-12-24	0.385	0.390	0.375	0.380	0.303	446,800
2021-12-23	0.375	0.385	0.375	0.380	0.303	1,196,600
2021-12-22	0.375	0.375	0.365	0.370	0.295	117,900
2021-12-21	0.365	0.375	0.365	0.375	0.299	18,100
2021-12-20	0.370	0.370	0.365	0.365	0.291	298,400
2021-12-17	0.370	0.375	0.370	0.375	0.299	113,300
2021-12-16	0.375	0.375	0.370	0.370	0.295	928,800
2021-12-15	0.370	0.375	0.370	0.375	0.299	70,200
2021-12-14	0.370	0.375	0.370	0.370	0.295	613,100
2021-12-13	0.370	0.370	0.370	0.370	0.295	60,600
2021-12-10	0.370	0.375	0.370	0.370	0.295	439,000
2021-12-09	0.375	0.375	0.370	0.370	0.295	279,700
2021-12-08	0.375	0.380	0.370	0.370	0.295	674,900
2021-12-07	0.365	0.370	0.365	0.370	0.295	453,400
2021-12-06	0.370	0.370	0.365	0.365	0.291	551,700
2021-12-02	0.375	0.375	0.370	0.375	0.299	383,900
2021-12-01	0.375	0.380	0.375	0.375	0.299	314,100
2021-11-30	0.380	0.380	0.375	0.380	0.303	689,700
2021-11-29	0.380	0.380	0.370	0.380	0.303	1,057,700
2021-11-26	0.390	0.390	0.380	0.380	0.303	750,400
2021-11-25	0.390	0.395	0.390	0.390	0.311	123,600
2021-11-24	0.390	0.390	0.385	0.390	0.311	508,200
2021-11-23	0.395	0.400	0.390	0.390	0.311	387,100
2021-11-22	0.400	0.400	0.395	0.395	0.315	196,100
2021-11-19	0.400	0.400	0.395	0.400	0.319	336,200
2021-11-18	0.400	0.410	0.400	0.405	0.323	385,400
2021-11-17	0.400	0.400	0.395	0.395	0.315	230,700
2021-11-16	0.400	0.405	0.400	0.400	0.319	87,200
2021-11-15	0.395	0.405	0.395	0.405	0.323	164,000
2021-11-12	0.395	0.400	0.395	0.400	0.319	227,500
2021-11-11	0.400	0.400	0.395	0.395	0.315	330,200
2021-11-10	0.395	0.410	0.390	0.400	0.319	1,082,300
2021-11-09	0.405	0.405	0.395	0.395	0.315	1,170,100
2021-11-08	0.410	0.410	0.400	0.405	0.323	641,500
2021-11-05	0.415	0.415	0.410	0.410	0.327	515,600
2021-11-03	0.420	0.420	0.410	0.415	0.331	374,100
2021-11-02	0.415	0.415	0.410	0.415	0.331	327,500

← NewerPage 20 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.