Willowglen MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	0.295	0.300	0.290	0.300	0.269	53,000
2025-01-16	0.295	0.300	0.290	0.300	0.269	24,300
2025-01-15	0.295	0.295	0.290	0.295	0.265	69,300
2025-01-14	0.300	0.300	0.295	0.300	0.269	145,900
2025-01-13	0.300	0.300	0.300	0.300	0.269	15,000
2025-01-10	0.300	0.300	0.300	0.300	0.269	34,300
2025-01-09	0.300	0.310	0.300	0.300	0.269	91,400
2025-01-08	0.310	0.310	0.305	0.305	0.274	49,100
2025-01-07	0.305	0.305	0.305	0.305	0.274	18,500
2025-01-06	0.305	0.305	0.305	0.305	0.274	5,000
2025-01-03	0.305	0.305	0.305	0.305	0.274	36,600
2025-01-02	0.305	0.305	0.305	0.305	0.274	20,000
2024-12-31	0.305	0.310	0.305	0.305	0.274	201,000
2024-12-30	0.310	0.310	0.305	0.310	0.278	193,700
2024-12-27	0.310	0.310	0.310	0.310	0.278	106,000
2024-12-26	0.310	0.315	0.305	0.315	0.283	102,600
2024-12-24	0.305	0.305	0.305	0.305	0.274	13,000
2024-12-23	0.310	0.310	0.310	0.310	0.278	73,000
2024-12-20	0.305	0.310	0.305	0.310	0.278	30,000
2024-12-19	0.310	0.310	0.305	0.305	0.274	69,700
2024-12-18	0.310	0.310	0.305	0.305	0.274	89,300
2024-12-17	0.315	0.315	0.305	0.310	0.278	40,700
2024-12-16	0.305	0.315	0.305	0.305	0.274	81,200
2024-12-13	0.305	0.305	0.305	0.305	0.274	48,100
2024-12-12	0.315	0.315	0.310	0.310	0.278	6,000
2024-12-11	0.310	0.310	0.305	0.305	0.274	55,100
2024-12-10	0.305	0.310	0.305	0.310	0.278	120,000
2024-12-09	0.310	0.310	0.305	0.305	0.274	75,000
2024-12-06	0.320	0.320	0.315	0.315	0.283	1,100
2024-12-05	0.305	0.310	0.305	0.305	0.274	40,000
2024-12-04	0.315	0.315	0.305	0.310	0.278	174,000
2024-12-03	0.300	0.320	0.300	0.315	0.283	414,600
2024-12-02	0.295	0.295	0.285	0.295	0.265	51,200
2024-11-29	0.295	0.295	0.290	0.290	0.260	14,600
2024-11-28	0.285	0.290	0.285	0.290	0.260	38,500
2024-11-27	0.290	0.290	0.285	0.290	0.260	65,600
2024-11-26	0.285	0.285	0.285	0.285	0.256	18,500
2024-11-25	0.280	0.295	0.280	0.295	0.265	46,200
2024-11-22	0.290	0.290	0.285	0.290	0.260	312,500
2024-11-21	0.300	0.300	0.290	0.290	0.260	354,200
2024-11-20	0.300	0.300	0.295	0.300	0.269	11,300
2024-11-19	0.295	0.305	0.295	0.305	0.274	9,200
2024-11-18	0.300	0.300	0.300	0.300	0.269	100
2024-11-14	0.295	0.295	0.295	0.295	0.265	51,700
2024-11-13	0.300	0.300	0.300	0.300	0.269	35,100
2024-11-12	0.295	0.305	0.295	0.305	0.274	41,100
2024-11-11	0.300	0.300	0.300	0.300	0.269	25,000
2024-11-08	0.295	0.295	0.295	0.295	0.265	40,000
2024-11-07	0.300	0.300	0.300	0.300	0.269	20,000
2024-11-06	0.295	0.295	0.295	0.295	0.265	30,000
2024-11-05	0.295	0.295	0.295	0.295	0.265	30,000
2024-11-01	0.300	0.300	0.300	0.300	0.269	43,900
2024-10-30	0.295	0.300	0.290	0.295	0.265	90,000
2024-10-29	0.300	0.300	0.300	0.300	0.269	56,200
2024-10-28	0.305	0.305	0.300	0.300	0.269	80,000
2024-10-25	0.305	0.305	0.305	0.305	0.274	135,900
2024-10-24	0.310	0.310	0.310	0.310	0.278	33,500
2024-10-23	0.305	0.310	0.305	0.310	0.278	60,900
2024-10-22	0.305	0.305	0.300	0.300	0.269	9,000
2024-10-21	0.310	0.310	0.305	0.305	0.274	13,500

← NewerPage 8 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.