Widad Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.010	0.010	0.010	0.010	0.010	0
2026-04-30	0.010	0.010	0.010	0.010	0.010	9,000
2026-04-29	0.010	0.010	0.010	0.010	0.010	2,000
2026-04-28	0.010	0.010	0.010	0.010	0.010	150,500
2026-04-27	0.010	0.010	0.010	0.010	0.010	200
2026-04-24	0.005	0.010	0.005	0.010	0.010	20,100
2026-04-23	0.010	0.010	0.005	0.010	0.010	82,800
2026-04-22	0.005	0.010	0.005	0.010	0.010	160,900
2026-04-21	0.010	0.010	0.005	0.010	0.010	103,000
2026-04-20	0.010	0.010	0.010	0.010	0.010	0
2026-04-17	0.005	0.010	0.005	0.010	0.010	10,300
2026-04-16	0.010	0.010	0.005	0.010	0.010	146,100
2026-04-15	0.010	0.010	0.005	0.010	0.010	1,480,000
2026-04-14	0.010	0.010	0.005	0.010	0.010	20,700
2026-04-13	0.010	0.010	0.010	0.010	0.010	200
2026-04-10	0.010	0.010	0.005	0.010	0.010	127,600
2026-04-09	0.010	0.010	0.005	0.010	0.010	10,400
2026-04-08	0.005	0.010	0.005	0.010	0.010	87,200
2026-04-07	0.010	0.010	0.005	0.005	0.005	300,100
2026-04-06	0.005	0.010	0.005	0.010	0.010	18,300
2026-04-03	0.010	0.010	0.005	0.010	0.010	802,300
2026-04-02	0.010	0.010	0.010	0.010	0.010	16,500
2026-04-01	0.005	0.010	0.005	0.010	0.010	713,000
2026-03-31	0.010	0.010	0.010	0.010	0.010	10,000
2026-03-30	0.005	0.010	0.005	0.010	0.010	274,300
2026-03-27	0.005	0.010	0.005	0.010	0.010	34,900
2026-03-26	0.010	0.010	0.005	0.010	0.010	22,300
2026-03-25	0.010	0.010	0.010	0.010	0.010	250,000
2026-03-24	0.010	0.010	0.010	0.010	0.010	9,500
2026-03-20	0.010	0.010	0.010	0.010	0.010	0
2026-03-19	0.010	0.010	0.010	0.010	0.010	21,000
2026-03-18	0.005	0.010	0.005	0.010	0.010	209,600
2026-03-17	0.010	0.010	0.005	0.010	0.010	450,600
2026-03-16	0.010	0.010	0.010	0.010	0.010	539,100
2026-03-13	0.010	0.010	0.005	0.010	0.010	866,800
2026-03-12	0.015	0.015	0.005	0.010	0.010	2,430,500
2026-03-11	0.010	0.015	0.010	0.015	0.015	564,400
2026-03-10	0.010	0.015	0.010	0.015	0.015	1,356,000
2026-03-09	0.010	0.010	0.010	0.010	0.010	5,718,900
2026-03-06	0.010	0.015	0.010	0.015	0.015	437,300
2026-03-05	0.010	0.015	0.010	0.015	0.015	2,079,500
2026-03-04	0.010	0.015	0.010	0.010	0.010	4,403,100
2026-03-03	0.010	0.015	0.010	0.015	0.015	1,366,100
2026-03-02	0.010	0.015	0.005	0.010	0.010	57,825,800
2026-02-27	0.010	0.015	0.010	0.015	0.015	768,400
2026-02-26	0.010	0.015	0.010	0.015	0.015	909,300
2026-02-25	0.015	0.015	0.010	0.010	0.010	1,188,700
2026-02-24	0.010	0.015	0.010	0.015	0.015	100,200
2026-02-23	0.010	0.015	0.010	0.015	0.015	118,200
2026-02-20	0.015	0.015	0.015	0.015	0.015	0
2026-02-19	0.015	0.015	0.015	0.015	0.015	7,000
2026-02-16	0.015	0.015	0.010	0.015	0.015	163,600
2026-02-13	0.015	0.015	0.015	0.015	0.015	25,100
2026-02-12	0.015	0.015	0.010	0.015	0.015	636,000
2026-02-11	0.015	0.015	0.010	0.010	0.010	202,000
2026-02-10	0.010	0.015	0.010	0.015	0.015	2,923,200
2026-02-09	0.010	0.015	0.010	0.015	0.015	120,600
2026-02-06	0.010	0.015	0.010	0.015	0.015	559,300
2026-02-05	0.015	0.015	0.010	0.015	0.015	42,000
2026-02-04	0.015	0.015	0.015	0.015	0.015	100

← NewerPage 3 of 21 · 1,239 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.