Willowglen MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-18	0.300	0.305	0.300	0.305	0.274	99,700
2024-10-17	0.300	0.300	0.300	0.300	0.269	1,400
2024-10-16	0.295	0.305	0.295	0.305	0.274	140,200
2024-10-15	0.300	0.300	0.295	0.295	0.265	66,500
2024-10-11	0.300	0.300	0.300	0.300	0.269	158,100
2024-10-10	0.300	0.300	0.300	0.300	0.269	16,000
2024-10-09	0.300	0.320	0.300	0.305	0.274	89,500
2024-10-08	0.305	0.305	0.300	0.300	0.269	83,800
2024-10-07	0.305	0.320	0.305	0.305	0.274	44,000
2024-10-04	0.300	0.300	0.300	0.300	0.269	120,400
2024-10-02	0.300	0.305	0.300	0.300	0.269	79,500
2024-10-01	0.300	0.305	0.300	0.300	0.269	85,000
2024-09-30	0.295	0.295	0.295	0.295	0.265	96,000
2024-09-27	0.295	0.295	0.295	0.295	0.265	177,300
2024-09-26	0.295	0.295	0.295	0.295	0.265	107,200
2024-09-25	0.295	0.300	0.290	0.295	0.265	241,800
2024-09-24	0.295	0.295	0.295	0.295	0.265	105,000
2024-09-23	0.300	0.300	0.295	0.295	0.265	135,000
2024-09-20	0.300	0.300	0.290	0.300	0.269	178,500
2024-09-19	0.295	0.295	0.295	0.295	0.265	603,500
2024-09-18	0.300	0.300	0.280	0.300	0.269	1,069,100
2024-09-17	0.305	0.305	0.300	0.305	0.274	220,400
2024-09-13	0.295	0.315	0.295	0.315	0.283	379,100
2024-09-12	0.305	0.305	0.295	0.295	0.265	638,100
2024-09-11	0.310	0.315	0.300	0.305	0.274	649,400
2024-09-10	0.320	0.320	0.305	0.310	0.278	235,700
2024-09-09	0.315	0.315	0.315	0.315	0.283	2,000
2024-09-06	0.315	0.320	0.310	0.315	0.283	323,100
2024-09-05	0.315	0.320	0.315	0.315	0.283	200,300
2024-09-04	0.315	0.315	0.315	0.315	0.283	64,200
2024-09-03	0.320	0.320	0.320	0.320	0.287	141,000
2024-09-02	0.320	0.320	0.320	0.320	0.287	185,000
2024-08-30	0.320	0.325	0.315	0.325	0.292	406,100
2024-08-29	0.320	0.320	0.315	0.315	0.283	559,600
2024-08-28	0.325	0.330	0.325	0.325	0.292	250,000
2024-08-27	0.325	0.325	0.320	0.325	0.292	63,000
2024-08-26	0.325	0.325	0.325	0.325	0.292	113,700
2024-08-23	0.330	0.330	0.325	0.330	0.296	81,400
2024-08-22	0.330	0.330	0.330	0.330	0.296	283,400
2024-08-21	0.330	0.335	0.325	0.325	0.292	271,800
2024-08-20	0.330	0.330	0.325	0.325	0.292	94,100
2024-08-19	0.330	0.330	0.315	0.325	0.292	1,237,600
2024-08-16	0.335	0.350	0.335	0.350	0.314	190,300
2024-08-15	0.335	0.335	0.335	0.335	0.301	171,800
2024-08-14	0.335	0.335	0.335	0.335	0.301	69,600
2024-08-13	0.340	0.340	0.335	0.335	0.301	136,500
2024-08-12	0.340	0.340	0.335	0.335	0.301	111,300
2024-08-09	0.340	0.340	0.335	0.335	0.301	217,300
2024-08-08	0.330	0.340	0.330	0.340	0.305	427,500
2024-08-07	0.325	0.330	0.325	0.325	0.292	210,500
2024-08-06	0.305	0.325	0.305	0.320	0.287	513,300
2024-08-05	0.345	0.345	0.310	0.320	0.287	2,300,200
2024-08-02	0.355	0.355	0.340	0.345	0.310	1,196,400
2024-08-01	0.355	0.355	0.355	0.355	0.319	187,800
2024-07-31	0.360	0.360	0.360	0.360	0.323	75,600
2024-07-30	0.355	0.360	0.355	0.360	0.323	344,800
2024-07-29	0.350	0.355	0.350	0.355	0.319	515,100
2024-07-26	0.355	0.355	0.350	0.350	0.314	189,000
2024-07-25	0.355	0.360	0.355	0.355	0.319	311,100
2024-07-24	0.355	0.360	0.355	0.360	0.323	71,100

← NewerPage 9 of 21 · 1,211 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.