Widad Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	0.470	0.475	0.465	0.470	0.470	65,351,898
2023-11-28	0.460	0.480	0.460	0.470	0.470	75,196,398
2023-11-27	0.465	0.465	0.460	0.465	0.465	65,221,301
2023-11-24	0.470	0.470	0.455	0.465	0.465	75,594,797
2023-11-23	0.465	0.475	0.465	0.470	0.470	55,345,301
2023-11-22	0.460	0.470	0.460	0.465	0.465	75,648,398
2023-11-21	0.460	0.460	0.455	0.460	0.460	63,018,102
2023-11-20	0.460	0.465	0.455	0.460	0.460	50,302,102
2023-11-17	0.460	0.465	0.455	0.460	0.460	63,020,000
2023-11-16	0.460	0.465	0.455	0.460	0.460	59,851,000
2023-11-15	0.460	0.465	0.455	0.460	0.460	70,208,000
2023-11-14	0.455	0.465	0.455	0.460	0.460	68,070,797
2023-11-10	0.455	0.460	0.450	0.455	0.455	60,452,699
2023-11-09	0.455	0.460	0.450	0.455	0.455	64,978,199
2023-11-08	0.450	0.460	0.450	0.455	0.455	65,228,699
2023-11-07	0.450	0.460	0.440	0.450	0.450	52,099,199
2023-11-06	0.450	0.455	0.445	0.450	0.450	74,277,797
2023-11-03	0.455	0.460	0.445	0.450	0.450	77,870,898
2023-11-02	0.450	0.460	0.450	0.455	0.455	74,460,898
2023-11-01	0.445	0.460	0.445	0.450	0.450	53,240,801
2023-10-31	0.450	0.455	0.445	0.450	0.450	64,913,801
2023-10-30	0.450	0.455	0.435	0.450	0.450	62,373,199
2023-10-27	0.455	0.465	0.440	0.445	0.445	46,541,301
2023-10-26	0.475	0.480	0.435	0.455	0.455	88,259,000
2023-10-25	0.435	0.485	0.420	0.475	0.475	108,876,797
2023-10-24	0.530	0.535	0.390	0.430	0.430	129,365,398
2023-10-23	0.555	0.570	0.535	0.535	0.535	89,114,398
2023-10-20	0.560	0.565	0.555	0.555	0.555	55,446,699
2023-10-19	0.560	0.570	0.555	0.565	0.565	68,087,000
2023-10-18	0.550	0.565	0.550	0.560	0.560	52,112,898
2023-10-17	0.555	0.560	0.550	0.555	0.555	45,535,102
2023-10-16	0.550	0.560	0.545	0.550	0.550	63,615,199
2023-10-13	0.535	0.555	0.530	0.550	0.550	62,166,801
2023-10-12	0.540	0.550	0.535	0.545	0.545	61,241,301
2023-10-11	0.535	0.545	0.535	0.540	0.540	56,517,199
2023-10-10	0.535	0.545	0.535	0.540	0.540	55,121,801
2023-10-09	0.530	0.540	0.520	0.535	0.535	53,790,102
2023-10-06	0.525	0.535	0.525	0.535	0.535	63,200,801
2023-10-05	0.520	0.530	0.520	0.525	0.525	48,252,602
2023-10-04	0.520	0.525	0.515	0.520	0.520	50,155,500
2023-10-03	0.510	0.525	0.510	0.520	0.520	64,149,801
2023-10-02	0.510	0.515	0.505	0.510	0.510	64,575,602
2023-09-29	0.510	0.515	0.505	0.510	0.510	57,052,500
2023-09-27	0.505	0.515	0.505	0.510	0.510	56,017,102
2023-09-26	0.505	0.510	0.500	0.505	0.505	55,180,398
2023-09-25	0.500	0.510	0.500	0.505	0.505	67,413,508
2023-09-22	0.500	0.510	0.500	0.500	0.500	40,605,301
2023-09-21	0.500	0.505	0.495	0.500	0.500	40,669,602
2023-09-20	0.500	0.505	0.495	0.500	0.500	48,632,102
2023-09-19	0.495	0.500	0.490	0.500	0.500	48,438,398
2023-09-18	0.490	0.500	0.490	0.495	0.495	52,389,801
2023-09-15	0.485	0.495	0.485	0.490	0.490	45,896,000
2023-09-14	0.480	0.490	0.480	0.485	0.485	39,978,699
2023-09-13	0.480	0.485	0.475	0.480	0.480	49,456,199
2023-09-12	0.480	0.485	0.475	0.480	0.480	34,047,699
2023-09-11	0.475	0.480	0.470	0.475	0.475	38,979,398
2023-09-08	0.465	0.480	0.465	0.475	0.475	53,516,398
2023-09-07	0.465	0.470	0.460	0.465	0.465	14,599,900
2023-09-06	0.455	0.470	0.455	0.465	0.465	56,880,699
2023-09-05	0.460	0.465	0.455	0.460	0.460	47,178,301

← NewerPage 13 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.