Widad Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.015	0.015	0.010	0.015	0.015	782,600
2026-07-23	0.010	0.015	0.010	0.015	0.015	144,900
2026-07-22	0.010	0.015	0.010	0.015	0.015	853,200
2026-07-21	0.010	0.015	0.010	0.015	0.015	746,500
2026-07-20	0.010	0.015	0.010	0.015	0.015	2,641,900
2026-07-17	0.010	0.015	0.010	0.015	0.015	859,400
2026-07-16	0.010	0.015	0.010	0.015	0.015	2,014,800
2026-07-15	0.015	0.015	0.010	0.015	0.015	77,000
2026-07-14	0.010	0.015	0.010	0.015	0.015	1,571,900
2026-07-13	0.010	0.015	0.010	0.010	0.010	291,700
2026-07-10	0.010	0.015	0.010	0.015	0.015	6,224,600
2026-07-09	0.015	0.015	0.010	0.015	0.015	216,500
2026-07-08	0.010	0.015	0.010	0.015	0.015	1,741,500
2026-07-07	0.010	0.015	0.010	0.015	0.015	221,800
2026-07-06	0.015	0.015	0.010	0.015	0.015	86,300
2026-07-03	0.015	0.015	0.010	0.015	0.015	452,100
2026-07-02	0.010	0.015	0.010	0.015	0.015	2,456,200
2026-07-01	0.010	0.015	0.005	0.010	0.010	3,610,800
2026-06-30	0.010	0.015	0.010	0.010	0.010	12,073,500
2026-06-29	0.010	0.015	0.010	0.010	0.010	20,418,800
2026-06-26	0.015	0.015	0.005	0.010	0.010	69,784,400
2026-06-25	0.015	0.015	0.010	0.015	0.015	819,500
2026-06-24	0.020	0.020	0.010	0.010	0.010	4,518,100
2026-06-23	0.015	0.020	0.015	0.020	0.020	2,257,500
2026-06-22	0.020	0.020	0.015	0.020	0.020	14,614,100
2026-06-19	0.015	0.020	0.015	0.020	0.020	10,243,100
2026-06-18	0.010	0.020	0.010	0.015	0.015	37,815,800
2026-06-17	0.010	0.010	0.010	0.010	0.010	0
2026-06-16	0.010	0.010	0.005	0.010	0.010	82,300
2026-06-15	0.010	0.010	0.010	0.010	0.010	0
2026-06-12	0.010	0.010	0.010	0.010	0.010	0
2026-06-11	0.010	0.010	0.005	0.010	0.010	271,000
2026-06-10	0.010	0.010	0.005	0.010	0.010	109,100
2026-06-09	0.010	0.010	0.010	0.010	0.010	100,100
2026-06-08	0.010	0.010	0.005	0.010	0.010	106,300
2026-06-05	0.005	0.010	0.005	0.010	0.010	160,200
2026-06-04	0.010	0.010	0.005	0.010	0.010	149,100
2026-06-03	0.010	0.010	0.005	0.010	0.010	43,500
2026-06-02	0.010	0.010	0.010	0.010	0.010	0
2026-06-01	0.010	0.010	0.010	0.010	0.010	0
2026-05-29	0.005	0.010	0.005	0.010	0.010	165,100
2026-05-28	0.010	0.010	0.005	0.010	0.010	338,100
2026-05-27	0.010	0.010	0.010	0.010	0.010	0
2026-05-26	0.005	0.010	0.005	0.010	0.010	1,305,600
2026-05-25	0.010	0.010	0.005	0.010	0.010	156,700
2026-05-22	0.010	0.010	0.005	0.010	0.010	111,300
2026-05-21	0.010	0.010	0.005	0.010	0.010	647,800
2026-05-20	0.010	0.010	0.010	0.010	0.010	1,000
2026-05-19	0.005	0.010	0.005	0.010	0.010	755,400
2026-05-18	0.005	0.010	0.005	0.010	0.010	420,800
2026-05-15	0.010	0.010	0.005	0.010	0.010	3,100
2026-05-14	0.005	0.010	0.005	0.010	0.010	276,100
2026-05-13	0.010	0.010	0.005	0.010	0.010	34,600
2026-05-12	0.010	0.010	0.010	0.010	0.010	0
2026-05-11	0.010	0.010	0.010	0.010	0.010	7,100
2026-05-08	0.005	0.010	0.005	0.010	0.010	121,700
2026-05-07	0.005	0.010	0.005	0.010	0.010	20,800
2026-05-06	0.010	0.010	0.005	0.010	0.010	118,100
2026-05-05	0.005	0.010	0.005	0.010	0.010	20,100
2026-05-04	0.010	0.010	0.005	0.010	0.010	669,300

← NewerPage 2 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.