Widad Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	0.350	0.355	0.345	0.350	0.350	17,090,400
2022-09-06	0.350	0.355	0.345	0.350	0.350	32,229,199
2022-09-05	0.350	0.355	0.345	0.350	0.350	16,693,199
2022-09-02	0.350	0.355	0.345	0.350	0.350	13,939,300
2022-09-01	0.355	0.355	0.345	0.350	0.350	22,667,801
2022-08-30	0.355	0.355	0.345	0.355	0.355	17,342,000
2022-08-29	0.350	0.355	0.345	0.355	0.355	14,097,000
2022-08-26	0.350	0.355	0.345	0.355	0.355	12,308,600
2022-08-25	0.350	0.350	0.345	0.350	0.350	14,743,900
2022-08-24	0.350	0.350	0.345	0.350	0.350	30,861,801
2022-08-23	0.350	0.350	0.345	0.350	0.350	12,073,900
2022-08-22	0.345	0.355	0.345	0.345	0.345	18,047,600
2022-08-19	0.345	0.350	0.340	0.350	0.350	38,022,102
2022-08-18	0.350	0.355	0.345	0.350	0.350	6,226,100
2022-08-17	0.350	0.355	0.350	0.350	0.350	26,652,900
2022-08-16	0.350	0.350	0.345	0.350	0.350	6,306,300
2022-08-15	0.350	0.355	0.345	0.350	0.350	9,857,400
2022-08-12	0.350	0.350	0.345	0.345	0.345	20,912,600
2022-08-11	0.350	0.355	0.345	0.350	0.350	19,915,600
2022-08-10	0.350	0.355	0.345	0.350	0.350	8,428,000
2022-08-09	0.350	0.355	0.345	0.350	0.350	12,541,700
2022-08-08	0.350	0.355	0.345	0.350	0.350	7,002,600
2022-08-05	0.350	0.355	0.340	0.355	0.355	19,834,500
2022-08-04	0.350	0.355	0.345	0.350	0.350	4,389,600
2022-08-03	0.350	0.350	0.340	0.350	0.350	4,568,700
2022-08-02	0.350	0.360	0.345	0.350	0.350	29,829,500
2022-08-01	0.345	0.355	0.330	0.350	0.350	21,656,699
2022-07-29	0.355	0.360	0.350	0.350	0.350	35,269,199
2022-07-28	0.350	0.360	0.350	0.355	0.355	20,911,000
2022-07-27	0.355	0.355	0.335	0.350	0.350	15,572,300
2022-07-26	0.365	0.365	0.350	0.350	0.350	18,372,199
2022-07-25	0.380	0.380	0.360	0.365	0.365	24,578,600
2022-07-22	0.375	0.390	0.375	0.380	0.380	29,840,900
2022-07-21	0.375	0.385	0.370	0.380	0.380	31,580,000
2022-07-20	0.370	0.375	0.365	0.375	0.375	21,699,699
2022-07-19	0.365	0.375	0.365	0.370	0.370	26,582,801
2022-07-18	0.370	0.370	0.365	0.370	0.370	7,136,400
2022-07-15	0.370	0.375	0.365	0.370	0.370	11,585,200
2022-07-14	0.370	0.375	0.365	0.370	0.370	28,294,801
2022-07-13	0.365	0.375	0.360	0.370	0.370	41,620,602
2022-07-12	0.370	0.370	0.360	0.365	0.365	57,503,801
2022-07-08	0.365	0.370	0.360	0.370	0.370	34,923,801
2022-07-07	0.365	0.365	0.360	0.365	0.365	39,948,199
2022-07-06	0.365	0.365	0.360	0.365	0.365	22,643,100
2022-07-05	0.365	0.370	0.360	0.365	0.365	36,287,398
2022-07-04	0.365	0.365	0.360	0.365	0.365	29,447,100
2022-07-01	0.360	0.370	0.360	0.365	0.365	23,151,600
2022-06-30	0.365	0.370	0.360	0.365	0.365	49,602,301
2022-06-29	0.365	0.365	0.360	0.365	0.365	43,304,500
2022-06-28	0.365	0.370	0.360	0.365	0.365	16,933,100
2022-06-27	0.360	0.370	0.360	0.365	0.365	32,878,301
2022-06-24	0.365	0.370	0.360	0.365	0.365	33,306,801
2022-06-23	0.355	0.370	0.355	0.370	0.370	39,009,500
2022-06-22	0.365	0.365	0.355	0.360	0.360	23,982,100
2022-06-21	0.355	0.370	0.355	0.365	0.365	60,840,102
2022-06-20	0.360	0.360	0.355	0.360	0.360	28,400,000
2022-06-17	0.360	0.365	0.355	0.360	0.360	26,250,301
2022-06-16	0.360	0.365	0.355	0.360	0.360	24,907,500
2022-06-15	0.360	0.360	0.355	0.355	0.355	45,327,000
2022-06-14	0.355	0.365	0.355	0.360	0.360	38,579,602

← NewerPage 18 of 21 · 1,237 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.