Widad Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	0.455	0.465	0.450	0.455	0.455	37,984,699
2023-09-01	0.450	0.455	0.445	0.455	0.455	41,921,398
2023-08-30	0.450	0.455	0.445	0.445	0.445	41,125,898
2023-08-29	0.450	0.455	0.445	0.450	0.450	39,479,000
2023-08-28	0.445	0.450	0.440	0.450	0.450	44,785,602
2023-08-25	0.440	0.450	0.440	0.445	0.445	54,800,500
2023-08-24	0.440	0.445	0.435	0.440	0.440	35,627,102
2023-08-23	0.440	0.445	0.435	0.440	0.440	72,298,602
2023-08-22	0.435	0.445	0.435	0.440	0.440	73,512,203
2023-08-21	0.435	0.435	0.430	0.435	0.435	31,993,100
2023-08-18	0.435	0.435	0.420	0.435	0.435	58,864,602
2023-08-17	0.435	0.440	0.430	0.435	0.435	47,587,898
2023-08-16	0.435	0.435	0.430	0.435	0.435	26,590,400
2023-08-15	0.435	0.440	0.430	0.435	0.435	36,496,000
2023-08-14	0.435	0.435	0.430	0.435	0.435	61,125,301
2023-08-11	0.435	0.440	0.430	0.435	0.435	42,714,500
2023-08-10	0.435	0.440	0.425	0.430	0.430	85,696,203
2023-08-09	0.435	0.440	0.430	0.435	0.435	54,450,102
2023-08-08	0.435	0.440	0.430	0.435	0.435	36,092,500
2023-08-07	0.430	0.440	0.430	0.435	0.435	55,320,500
2023-08-04	0.425	0.435	0.425	0.430	0.430	62,414,102
2023-08-03	0.430	0.435	0.425	0.430	0.430	36,951,102
2023-08-02	0.425	0.435	0.425	0.430	0.430	68,046,203
2023-08-01	0.425	0.430	0.420	0.425	0.425	49,150,602
2023-07-31	0.425	0.430	0.420	0.420	0.420	43,599,500
2023-07-28	0.425	0.430	0.420	0.425	0.425	53,365,199
2023-07-27	0.425	0.430	0.420	0.425	0.425	62,045,398
2023-07-26	0.425	0.430	0.420	0.425	0.425	37,172,801
2023-07-25	0.420	0.430	0.420	0.425	0.425	53,907,500
2023-07-24	0.420	0.425	0.415	0.420	0.420	39,664,000
2023-07-21	0.415	0.420	0.415	0.420	0.420	29,523,301
2023-07-20	0.420	0.425	0.415	0.420	0.420	52,662,199
2023-07-18	0.415	0.425	0.415	0.420	0.420	59,044,699
2023-07-17	0.420	0.420	0.415	0.420	0.420	47,564,801
2023-07-14	0.420	0.425	0.415	0.420	0.420	64,507,301
2023-07-13	0.420	0.425	0.415	0.420	0.420	42,061,000
2023-07-12	0.415	0.425	0.415	0.425	0.425	31,324,600
2023-07-11	0.415	0.425	0.415	0.420	0.420	82,898,797
2023-07-10	0.415	0.420	0.410	0.415	0.415	28,493,600
2023-07-07	0.420	0.420	0.410	0.415	0.415	31,021,600
2023-07-06	0.415	0.420	0.415	0.420	0.420	77,021,398
2023-07-05	0.415	0.420	0.415	0.415	0.415	41,087,801
2023-07-04	0.420	0.425	0.415	0.420	0.420	33,519,898
2023-07-03	0.420	0.430	0.415	0.420	0.420	91,036,898
2023-06-30	0.420	0.420	0.415	0.420	0.420	55,299,102
2023-06-28	0.420	0.425	0.415	0.420	0.420	29,820,500
2023-06-27	0.420	0.430	0.415	0.420	0.420	75,857,398
2023-06-26	0.420	0.425	0.415	0.420	0.420	36,170,000
2023-06-23	0.415	0.420	0.415	0.420	0.420	37,208,102
2023-06-22	0.420	0.425	0.415	0.420	0.420	67,498,602
2023-06-21	0.420	0.425	0.415	0.425	0.425	61,295,898
2023-06-20	0.420	0.420	0.415	0.420	0.420	30,000,400
2023-06-19	0.415	0.425	0.415	0.425	0.425	53,408,801
2023-06-16	0.415	0.420	0.415	0.420	0.420	47,743,699
2023-06-15	0.420	0.420	0.415	0.420	0.420	36,324,398
2023-06-14	0.415	0.420	0.415	0.420	0.420	43,124,801
2023-06-13	0.420	0.425	0.410	0.420	0.420	58,749,301
2023-06-12	0.415	0.420	0.410	0.420	0.420	64,047,301
2023-06-09	0.425	0.425	0.415	0.420	0.420	56,378,602
2023-06-08	0.425	0.425	0.420	0.425	0.425	46,748,000

← NewerPage 14 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.