Widad Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.010	0.015	0.010	0.015	0.015	654,900
2026-01-30	0.015	0.015	0.010	0.015	0.015	319,600
2026-01-29	0.015	0.015	0.010	0.015	0.015	55,400
2026-01-28	0.015	0.015	0.010	0.010	0.010	1,030,400
2026-01-27	0.010	0.015	0.010	0.015	0.015	5,600
2026-01-26	0.010	0.015	0.010	0.015	0.015	40,100
2026-01-23	0.015	0.015	0.015	0.015	0.015	10,000
2026-01-22	0.010	0.015	0.010	0.015	0.015	20,100
2026-01-21	0.010	0.015	0.010	0.015	0.015	151,100
2026-01-20	0.015	0.015	0.010	0.015	0.015	420,300
2026-01-19	0.015	0.015	0.015	0.015	0.015	19,400
2026-01-16	0.015	0.015	0.010	0.015	0.015	1,165,900
2026-01-15	0.015	0.015	0.010	0.015	0.015	815,400
2026-01-14	0.015	0.015	0.010	0.015	0.015	119,300
2026-01-13	0.015	0.015	0.010	0.015	0.015	588,900
2026-01-12	0.010	0.015	0.010	0.015	0.015	617,200
2026-01-09	0.015	0.015	0.010	0.010	0.010	115,200
2026-01-08	0.015	0.015	0.015	0.015	0.015	135,000
2026-01-07	0.015	0.015	0.010	0.015	0.015	119,300
2026-01-06	0.015	0.015	0.015	0.015	0.015	105,800
2026-01-05	0.015	0.015	0.010	0.015	0.015	341,400
2026-01-02	0.015	0.015	0.010	0.015	0.015	5,200
2026-01-01	0.015	0.015	0.015	0.015	0.015	0
2025-12-31	0.015	0.015	0.010	0.015	0.015	120,700
2025-12-30	0.010	0.015	0.010	0.015	0.015	69,600
2025-12-29	0.015	0.015	0.010	0.015	0.015	125,200
2025-12-26	0.010	0.015	0.010	0.015	0.015	3,286,700
2025-12-25	0.015	0.015	0.015	0.015	0.015	0
2025-12-24	0.015	0.015	0.010	0.015	0.015	138,100
2025-12-23	0.010	0.015	0.010	0.015	0.015	501,100
2025-12-22	0.015	0.015	0.010	0.015	0.015	355,200
2025-12-19	0.010	0.015	0.010	0.015	0.015	57,100
2025-12-18	0.015	0.015	0.015	0.015	0.015	202,000
2025-12-17	0.010	0.015	0.010	0.015	0.015	539,000
2025-12-16	0.010	0.015	0.010	0.015	0.015	43,100
2025-12-15	0.015	0.015	0.015	0.015	0.015	608,200
2025-12-12	0.015	0.015	0.010	0.015	0.015	8,927,000
2025-12-11	0.010	0.015	0.010	0.015	0.015	1,001,500
2025-12-10	0.015	0.015	0.010	0.010	0.010	771,100
2025-12-09	0.015	0.015	0.010	0.015	0.015	114,700
2025-12-08	0.010	0.015	0.010	0.015	0.015	369,000
2025-12-05	0.010	0.015	0.010	0.015	0.015	136,100
2025-12-04	0.010	0.015	0.010	0.015	0.015	2,408,500
2025-12-03	0.010	0.015	0.010	0.015	0.015	579,600
2025-12-02	0.010	0.015	0.010	0.015	0.015	1,452,500
2025-12-01	0.010	0.015	0.010	0.015	0.015	11,300
2025-11-28	0.010	0.015	0.010	0.015	0.015	211,200
2025-11-27	0.010	0.015	0.010	0.015	0.015	274,800
2025-11-26	0.010	0.015	0.010	0.015	0.015	189,600
2025-11-25	0.010	0.015	0.010	0.015	0.015	26,900
2025-11-24	0.015	0.015	0.010	0.015	0.015	385,100
2025-11-21	0.015	0.015	0.015	0.015	0.015	7,000
2025-11-20	0.010	0.015	0.010	0.015	0.015	9,900
2025-11-19	0.015	0.015	0.010	0.015	0.015	102,400
2025-11-18	0.010	0.015	0.010	0.015	0.015	27,700
2025-11-17	0.010	0.015	0.010	0.010	0.010	215,100
2025-11-14	0.010	0.015	0.010	0.015	0.015	13,100
2025-11-13	0.015	0.015	0.015	0.015	0.015	5,000
2025-11-12	0.015	0.015	0.015	0.015	0.015	300,600
2025-11-11	0.015	0.015	0.015	0.015	0.015	223,800

← NewerPage 4 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.