Widad Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	0.360	0.365	0.355	0.360	0.360	28,708,301
2022-06-10	0.360	0.365	0.355	0.360	0.360	40,067,699
2022-06-09	0.360	0.365	0.355	0.360	0.360	40,956,199
2022-06-08	0.355	0.360	0.355	0.360	0.360	29,205,000
2022-06-07	0.360	0.360	0.355	0.360	0.360	25,475,000
2022-06-03	0.360	0.360	0.355	0.360	0.360	27,628,500
2022-06-02	0.360	0.365	0.355	0.360	0.360	42,806,699
2022-06-01	0.360	0.365	0.355	0.360	0.360	29,508,400
2022-05-31	0.355	0.365	0.355	0.360	0.360	30,007,801
2022-05-30	0.360	0.360	0.355	0.360	0.360	44,482,898
2022-05-27	0.360	0.365	0.355	0.360	0.360	36,080,801
2022-05-26	0.360	0.365	0.355	0.360	0.360	39,429,898
2022-05-25	0.360	0.365	0.355	0.360	0.360	34,824,898
2022-05-24	0.360	0.365	0.355	0.360	0.360	33,253,699
2022-05-23	0.360	0.365	0.355	0.360	0.360	29,973,100
2022-05-20	0.360	0.365	0.355	0.360	0.360	28,752,199
2022-05-19	0.360	0.365	0.355	0.360	0.360	21,215,100
2022-05-18	0.360	0.365	0.355	0.355	0.355	52,775,699
2022-05-17	0.360	0.365	0.355	0.360	0.360	32,957,398
2022-05-13	0.360	0.365	0.355	0.360	0.360	46,263,102
2022-05-12	0.360	0.365	0.355	0.360	0.360	43,733,102
2022-05-11	0.360	0.365	0.355	0.360	0.360	41,822,199
2022-05-10	0.360	0.365	0.355	0.360	0.360	38,164,301
2022-05-09	0.360	0.370	0.355	0.360	0.360	32,768,602
2022-05-06	0.355	0.360	0.355	0.360	0.360	32,696,100
2022-05-05	0.360	0.365	0.355	0.360	0.360	30,211,600
2022-04-29	0.360	0.365	0.355	0.360	0.360	27,762,801
2022-04-28	0.365	0.365	0.355	0.360	0.360	32,432,100
2022-04-27	0.355	0.365	0.355	0.365	0.365	30,590,699
2022-04-26	0.360	0.365	0.355	0.360	0.360	45,408,699
2022-04-25	0.360	0.365	0.355	0.355	0.355	46,908,398
2022-04-22	0.365	0.370	0.360	0.365	0.365	38,106,102
2022-04-21	0.360	0.370	0.360	0.365	0.365	45,219,301
2022-04-20	0.365	0.370	0.360	0.365	0.365	41,448,500
2022-04-18	0.365	0.370	0.360	0.365	0.365	22,198,801
2022-04-15	0.365	0.370	0.360	0.365	0.365	37,911,301
2022-04-14	0.360	0.370	0.355	0.365	0.365	21,455,100
2022-04-13	0.360	0.365	0.355	0.360	0.360	39,226,602
2022-04-12	0.360	0.365	0.355	0.365	0.365	38,785,500
2022-04-11	0.365	0.365	0.360	0.360	0.360	34,721,398
2022-04-08	0.360	0.370	0.360	0.365	0.365	54,224,000
2022-04-07	0.365	0.370	0.360	0.365	0.365	34,581,898
2022-04-06	0.365	0.375	0.360	0.360	0.360	36,427,801
2022-04-05	0.370	0.375	0.360	0.365	0.365	29,657,500
2022-04-04	0.370	0.375	0.365	0.370	0.370	23,224,301
2022-04-01	0.365	0.375	0.365	0.370	0.370	31,233,699
2022-03-31	0.360	0.370	0.355	0.365	0.365	36,377,602
2022-03-30	0.355	0.365	0.355	0.360	0.360	43,116,500
2022-03-29	0.360	0.360	0.350	0.355	0.355	41,629,398
2022-03-28	0.355	0.360	0.350	0.360	0.360	37,787,398
2022-03-25	0.355	0.365	0.350	0.355	0.355	33,154,602
2022-03-24	0.365	0.370	0.355	0.360	0.360	36,277,199
2022-03-23	0.355	0.365	0.355	0.365	0.365	34,591,000
2022-03-22	0.350	0.360	0.350	0.355	0.355	32,979,199
2022-03-21	0.360	0.360	0.350	0.355	0.355	30,242,000
2022-03-18	0.350	0.360	0.345	0.360	0.360	52,743,602
2022-03-17	0.340	0.350	0.340	0.350	0.350	31,000,400
2022-03-16	0.340	0.350	0.335	0.340	0.340	59,796,199
2022-03-15	0.345	0.355	0.340	0.340	0.340	39,135,301
2022-03-14	0.335	0.350	0.335	0.345	0.345	49,725,102

← NewerPage 19 of 21 · 1,241 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.