Widad Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	0.415	0.420	0.410	0.415	0.415	26,723,000
2022-12-05	0.415	0.420	0.410	0.415	0.415	20,626,199
2022-12-02	0.405	0.415	0.405	0.410	0.410	22,163,400
2022-12-01	0.405	0.415	0.400	0.405	0.405	18,744,900
2022-11-30	0.415	0.420	0.410	0.420	0.420	23,693,199
2022-11-29	0.405	0.420	0.405	0.415	0.415	25,260,199
2022-11-25	0.400	0.405	0.395	0.400	0.400	25,335,301
2022-11-24	0.400	0.415	0.395	0.400	0.400	25,198,699
2022-11-23	0.385	0.400	0.385	0.395	0.395	33,802,000
2022-11-22	0.380	0.390	0.375	0.385	0.385	21,519,100
2022-11-21	0.370	0.390	0.370	0.380	0.380	24,512,199
2022-11-17	0.385	0.390	0.365	0.380	0.380	30,685,199
2022-11-16	0.385	0.385	0.375	0.385	0.385	23,446,801
2022-11-15	0.385	0.390	0.375	0.385	0.385	22,980,301
2022-11-14	0.400	0.400	0.375	0.385	0.385	44,858,801
2022-11-11	0.405	0.410	0.395	0.400	0.400	17,636,000
2022-11-10	0.410	0.415	0.400	0.405	0.405	29,533,699
2022-11-09	0.410	0.415	0.405	0.410	0.410	15,268,100
2022-11-08	0.410	0.420	0.405	0.410	0.410	18,399,301
2022-11-07	0.410	0.415	0.405	0.410	0.410	27,926,801
2022-11-04	0.410	0.415	0.400	0.405	0.405	22,211,600
2022-11-03	0.405	0.420	0.400	0.405	0.405	27,100,400
2022-11-02	0.405	0.415	0.400	0.405	0.405	32,370,199
2022-11-01	0.415	0.425	0.395	0.405	0.405	29,907,301
2022-10-31	0.445	0.455	0.420	0.420	0.420	24,919,301
2022-10-28	0.450	0.460	0.440	0.445	0.445	34,152,500
2022-10-27	0.455	0.455	0.435	0.450	0.450	22,560,199
2022-10-26	0.470	0.475	0.440	0.445	0.445	18,777,400
2022-10-25	0.485	0.490	0.460	0.470	0.470	36,739,301
2022-10-21	0.455	0.480	0.455	0.480	0.480	27,941,199
2022-10-20	0.435	0.455	0.420	0.450	0.450	24,245,699
2022-10-19	0.440	0.450	0.430	0.445	0.445	17,600,900
2022-10-18	0.425	0.445	0.420	0.440	0.440	39,427,398
2022-10-17	0.400	0.420	0.395	0.420	0.420	26,594,100
2022-10-14	0.385	0.400	0.380	0.395	0.395	31,295,199
2022-10-13	0.380	0.390	0.375	0.385	0.385	19,297,801
2022-10-12	0.380	0.385	0.370	0.375	0.375	20,799,100
2022-10-11	0.365	0.375	0.360	0.375	0.375	15,396,200
2022-10-07	0.365	0.370	0.360	0.370	0.370	12,298,200
2022-10-06	0.365	0.370	0.360	0.365	0.365	12,798,500
2022-10-05	0.365	0.370	0.360	0.365	0.365	16,664,000
2022-10-04	0.365	0.370	0.360	0.365	0.365	12,807,300
2022-10-03	0.360	0.365	0.355	0.365	0.365	20,383,000
2022-09-30	0.360	0.360	0.355	0.360	0.360	16,131,900
2022-09-29	0.360	0.365	0.355	0.360	0.360	21,589,500
2022-09-28	0.350	0.365	0.350	0.360	0.360	25,590,100
2022-09-27	0.355	0.360	0.350	0.355	0.355	13,407,200
2022-09-26	0.350	0.360	0.350	0.355	0.355	20,278,400
2022-09-23	0.350	0.360	0.345	0.355	0.355	16,502,699
2022-09-22	0.350	0.355	0.345	0.350	0.350	18,917,500
2022-09-21	0.345	0.350	0.345	0.350	0.350	14,335,500
2022-09-20	0.350	0.350	0.340	0.350	0.350	26,418,801
2022-09-19	0.350	0.350	0.345	0.350	0.350	40,104,000
2022-09-15	0.355	0.360	0.350	0.350	0.350	21,795,199
2022-09-14	0.350	0.360	0.350	0.355	0.355	11,374,600
2022-09-13	0.355	0.360	0.350	0.355	0.355	20,030,900
2022-09-12	0.355	0.360	0.350	0.355	0.355	19,902,699
2022-09-09	0.350	0.360	0.350	0.355	0.355	14,701,500
2022-09-08	0.345	0.355	0.345	0.350	0.350	9,650,200
2022-09-07	0.350	0.355	0.345	0.350	0.350	17,090,400

← NewerPage 17 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.