Widad Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	0.435	0.435	0.415	0.425	0.425	37,293,301
2023-06-06	0.430	0.435	0.425	0.430	0.430	50,717,000
2023-06-02	0.430	0.430	0.425	0.430	0.430	54,142,301
2023-06-01	0.435	0.435	0.425	0.425	0.425	31,674,699
2023-05-31	0.435	0.440	0.430	0.435	0.435	60,612,000
2023-05-30	0.430	0.435	0.430	0.435	0.435	65,817,102
2023-05-29	0.430	0.435	0.420	0.430	0.430	42,252,801
2023-05-26	0.430	0.435	0.430	0.435	0.435	55,572,398
2023-05-25	0.430	0.435	0.425	0.430	0.430	44,248,801
2023-05-24	0.430	0.430	0.425	0.425	0.425	20,996,400
2023-05-23	0.430	0.435	0.425	0.430	0.430	44,120,602
2023-05-22	0.425	0.430	0.425	0.430	0.430	32,946,000
2023-05-19	0.425	0.435	0.420	0.425	0.425	32,173,500
2023-05-18	0.430	0.430	0.415	0.430	0.430	69,334,094
2023-05-17	0.435	0.435	0.425	0.430	0.430	36,031,199
2023-05-16	0.425	0.435	0.425	0.435	0.435	32,527,400
2023-05-15	0.425	0.435	0.425	0.425	0.425	39,152,801
2023-05-12	0.425	0.435	0.420	0.420	0.420	37,994,199
2023-05-11	0.435	0.440	0.415	0.425	0.425	28,092,301
2023-05-10	0.435	0.440	0.430	0.435	0.435	42,816,602
2023-05-09	0.425	0.435	0.420	0.430	0.430	44,144,801
2023-05-08	0.460	0.460	0.415	0.420	0.420	52,458,801
2023-05-05	0.455	0.465	0.455	0.460	0.460	26,008,801
2023-05-03	0.455	0.465	0.455	0.460	0.460	36,471,500
2023-05-02	0.455	0.465	0.455	0.460	0.460	21,019,400
2023-04-28	0.455	0.465	0.455	0.460	0.460	20,962,900
2023-04-27	0.450	0.460	0.450	0.460	0.460	20,597,301
2023-04-26	0.445	0.460	0.445	0.450	0.450	39,974,500
2023-04-25	0.445	0.450	0.445	0.450	0.450	12,547,200
2023-04-20	0.450	0.455	0.440	0.450	0.450	34,277,199
2023-04-19	0.445	0.455	0.445	0.450	0.450	35,131,699
2023-04-18	0.450	0.455	0.445	0.450	0.450	30,561,699
2023-04-17	0.445	0.455	0.445	0.450	0.450	21,285,500
2023-04-14	0.440	0.450	0.440	0.445	0.445	31,213,100
2023-04-13	0.440	0.445	0.435	0.440	0.440	14,912,700
2023-04-12	0.435	0.440	0.435	0.440	0.440	11,905,700
2023-04-11	0.440	0.445	0.435	0.440	0.440	22,389,400
2023-04-10	0.445	0.450	0.440	0.445	0.445	23,248,600
2023-04-07	0.440	0.450	0.435	0.445	0.445	13,741,900
2023-04-06	0.430	0.440	0.430	0.440	0.440	15,034,000
2023-04-05	0.440	0.445	0.425	0.430	0.430	32,481,301
2023-04-04	0.440	0.450	0.435	0.440	0.440	17,776,801
2023-04-03	0.420	0.440	0.415	0.435	0.435	33,029,898
2023-03-31	0.415	0.425	0.415	0.420	0.420	41,254,602
2023-03-30	0.415	0.420	0.410	0.415	0.415	20,575,301
2023-03-29	0.415	0.415	0.410	0.415	0.415	17,599,100
2023-03-28	0.415	0.420	0.410	0.415	0.415	35,922,898
2023-03-27	0.415	0.415	0.410	0.415	0.415	6,833,000
2023-03-24	0.420	0.425	0.415	0.415	0.415	14,817,700
2023-03-23	0.415	0.420	0.410	0.420	0.420	31,218,199
2023-03-22	0.415	0.420	0.410	0.415	0.415	10,746,900
2023-03-21	0.415	0.415	0.410	0.415	0.415	12,178,200
2023-03-20	0.415	0.415	0.410	0.415	0.415	34,279,699
2023-03-17	0.415	0.415	0.410	0.415	0.415	23,870,199
2023-03-16	0.415	0.415	0.410	0.415	0.415	8,425,200
2023-03-15	0.420	0.420	0.410	0.415	0.415	28,019,900
2023-03-14	0.420	0.425	0.415	0.420	0.420	20,171,500
2023-03-13	0.410	0.420	0.410	0.420	0.420	60,308,898
2023-03-10	0.415	0.415	0.410	0.415	0.415	32,349,301
2023-03-09	0.415	0.420	0.410	0.415	0.415	36,848,602

← NewerPage 15 of 21 · 1,236 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.