Widad Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-14	0.365	0.365	0.345	0.350	0.350	30,206,900
2021-12-13	0.380	0.380	0.365	0.370	0.370	18,309,000
2021-12-10	0.380	0.385	0.375	0.380	0.380	29,505,301
2021-12-09	0.380	0.385	0.375	0.380	0.380	13,406,200
2021-12-08	0.380	0.385	0.375	0.380	0.380	19,402,400
2021-12-07	0.375	0.385	0.375	0.380	0.380	22,930,500
2021-12-06	0.380	0.385	0.370	0.380	0.380	16,573,000
2021-12-02	0.375	0.385	0.375	0.380	0.380	29,401,400
2021-12-01	0.380	0.385	0.375	0.380	0.380	15,154,200
2021-11-30	0.380	0.385	0.375	0.380	0.380	14,585,000
2021-11-29	0.375	0.380	0.370	0.375	0.375	19,617,100
2021-11-26	0.375	0.380	0.370	0.375	0.375	24,344,400
2021-11-25	0.380	0.380	0.375	0.380	0.380	9,302,400
2021-11-24	0.375	0.385	0.375	0.380	0.380	26,677,000
2021-11-23	0.380	0.385	0.375	0.380	0.380	24,158,500
2021-11-22	0.380	0.385	0.375	0.380	0.380	23,259,500
2021-11-19	0.380	0.385	0.375	0.380	0.380	16,480,400
2021-11-18	0.380	0.385	0.375	0.380	0.380	11,458,300
2021-11-17	0.380	0.385	0.375	0.380	0.380	15,842,100
2021-11-16	0.375	0.385	0.370	0.380	0.380	14,038,300
2021-11-15	0.380	0.380	0.370	0.375	0.375	17,934,600
2021-11-12	0.365	0.380	0.365	0.380	0.380	25,626,801
2021-11-11	0.365	0.370	0.360	0.365	0.365	16,140,600
2021-11-10	0.370	0.375	0.360	0.365	0.365	19,897,199
2021-11-09	0.375	0.380	0.350	0.370	0.370	36,804,000
2021-11-08	0.375	0.385	0.375	0.375	0.375	20,562,100
2021-11-05	0.375	0.385	0.375	0.380	0.380	22,293,301
2021-11-03	0.370	0.380	0.370	0.375	0.375	17,564,199
2021-11-02	0.370	0.375	0.365	0.375	0.375	16,181,200
2021-11-01	0.375	0.380	0.365	0.370	0.370	16,811,900
2021-10-29	0.375	0.380	0.370	0.380	0.380	11,106,300
2021-10-28	0.375	0.380	0.370	0.375	0.375	21,547,900
2021-10-27	0.375	0.380	0.370	0.375	0.375	21,937,900
2021-10-26	0.380	0.385	0.375	0.380	0.380	15,619,900
2021-10-25	0.380	0.390	0.380	0.380	0.380	16,971,600
2021-10-22	0.385	0.390	0.380	0.380	0.380	16,434,801

← NewerPage 21 of 21 · 1,236 trading days

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.