Widad Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	0.415	0.415	0.410	0.415	0.415	14,028,300
2023-03-07	0.415	0.420	0.410	0.415	0.415	28,636,301
2023-03-06	0.415	0.420	0.410	0.415	0.415	31,400,199
2023-03-03	0.415	0.415	0.410	0.415	0.415	16,134,500
2023-03-02	0.410	0.415	0.410	0.415	0.415	15,169,000
2023-03-01	0.405	0.415	0.405	0.415	0.415	29,055,900
2023-02-28	0.415	0.420	0.410	0.410	0.410	9,790,100
2023-02-27	0.415	0.420	0.410	0.415	0.415	18,287,801
2023-02-24	0.415	0.415	0.410	0.415	0.415	13,288,700
2023-02-23	0.415	0.415	0.410	0.415	0.415	25,051,500
2023-02-22	0.420	0.425	0.415	0.415	0.415	14,480,500
2023-02-21	0.425	0.425	0.415	0.420	0.420	34,319,301
2023-02-20	0.415	0.425	0.410	0.420	0.420	33,098,398
2023-02-17	0.415	0.415	0.410	0.415	0.415	11,586,400
2023-02-16	0.410	0.420	0.410	0.415	0.415	17,625,500
2023-02-15	0.415	0.415	0.410	0.415	0.415	21,646,900
2023-02-14	0.415	0.415	0.410	0.415	0.415	14,223,200
2023-02-13	0.415	0.420	0.410	0.415	0.415	25,090,000
2023-02-10	0.410	0.415	0.410	0.415	0.415	23,921,600
2023-02-09	0.415	0.415	0.410	0.415	0.415	19,496,900
2023-02-08	0.415	0.415	0.410	0.415	0.415	22,464,100
2023-02-07	0.410	0.420	0.405	0.415	0.415	21,173,801
2023-02-03	0.420	0.425	0.410	0.415	0.415	15,873,400
2023-02-02	0.420	0.425	0.415	0.420	0.420	22,069,900
2023-01-31	0.420	0.425	0.415	0.420	0.420	17,304,801
2023-01-30	0.425	0.430	0.420	0.425	0.425	11,895,100
2023-01-27	0.425	0.430	0.420	0.425	0.425	15,416,000
2023-01-26	0.420	0.425	0.420	0.425	0.425	19,822,400
2023-01-25	0.420	0.425	0.415	0.420	0.420	9,943,400
2023-01-20	0.420	0.425	0.415	0.420	0.420	16,711,600
2023-01-19	0.420	0.425	0.415	0.420	0.420	18,688,100
2023-01-18	0.425	0.425	0.415	0.420	0.420	16,746,000
2023-01-17	0.425	0.435	0.415	0.420	0.420	22,749,301
2023-01-16	0.420	0.430	0.420	0.430	0.430	24,008,400
2023-01-13	0.415	0.425	0.415	0.420	0.420	18,974,600
2023-01-12	0.410	0.420	0.410	0.420	0.420	20,431,199
2023-01-11	0.420	0.425	0.410	0.410	0.410	20,395,000
2023-01-10	0.425	0.430	0.415	0.420	0.420	28,893,801
2023-01-09	0.425	0.425	0.420	0.425	0.425	22,732,699
2023-01-06	0.430	0.430	0.420	0.420	0.420	18,901,699
2023-01-05	0.435	0.440	0.425	0.430	0.430	26,141,600
2023-01-04	0.425	0.440	0.420	0.435	0.435	22,610,500
2023-01-03	0.425	0.430	0.420	0.425	0.425	17,819,801
2022-12-30	0.430	0.435	0.425	0.430	0.430	16,882,100
2022-12-29	0.430	0.435	0.430	0.435	0.435	5,979,200
2022-12-28	0.420	0.435	0.420	0.430	0.430	19,355,600
2022-12-27	0.425	0.430	0.420	0.420	0.420	23,681,699
2022-12-23	0.425	0.435	0.425	0.430	0.430	10,474,900
2022-12-22	0.430	0.435	0.425	0.430	0.430	21,300,600
2022-12-21	0.425	0.435	0.425	0.430	0.430	20,533,000
2022-12-20	0.430	0.435	0.425	0.425	0.425	11,866,100
2022-12-19	0.425	0.430	0.420	0.430	0.430	30,912,100
2022-12-16	0.425	0.430	0.420	0.425	0.425	19,926,000
2022-12-15	0.425	0.430	0.420	0.425	0.425	18,926,000
2022-12-14	0.420	0.430	0.420	0.425	0.425	27,717,000
2022-12-13	0.420	0.430	0.420	0.425	0.425	19,137,199
2022-12-12	0.420	0.425	0.415	0.420	0.420	12,040,300
2022-12-09	0.420	0.425	0.415	0.420	0.420	16,742,801
2022-12-08	0.415	0.435	0.415	0.420	0.420	22,620,199
2022-12-07	0.415	0.420	0.410	0.415	0.415	22,003,100

← NewerPage 16 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.