Widad Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.015	0.015	0.015	0.015	0.015	223,800
2025-11-10	0.015	0.015	0.015	0.015	0.015	86,000
2025-11-07	0.015	0.015	0.010	0.015	0.015	43,500
2025-11-06	0.015	0.015	0.010	0.015	0.015	691,400
2025-11-05	0.015	0.015	0.015	0.015	0.015	1,020,800
2025-11-04	0.015	0.020	0.015	0.020	0.020	2,659,000
2025-11-03	0.015	0.015	0.010	0.015	0.015	3,292,800
2025-10-31	0.015	0.020	0.015	0.020	0.020	796,900
2025-10-30	0.015	0.015	0.015	0.015	0.015	2,805,000
2025-10-29	0.020	0.020	0.015	0.020	0.020	87,500
2025-10-28	0.020	0.020	0.010	0.015	0.015	1,936,000
2025-10-27	0.015	0.020	0.015	0.020	0.020	2,390,500
2025-10-24	0.015	0.020	0.015	0.015	0.015	4,667,200
2025-10-23	0.015	0.020	0.015	0.015	0.015	12,826,800
2025-10-22	0.020	0.020	0.015	0.020	0.020	1,849,800
2025-10-21	0.020	0.020	0.015	0.020	0.020	718,000
2025-10-17	0.015	0.020	0.015	0.020	0.020	11,068,700
2025-10-16	0.015	0.020	0.015	0.015	0.015	2,231,900
2025-10-15	0.020	0.020	0.015	0.015	0.015	1,513,700
2025-10-14	0.015	0.020	0.015	0.020	0.020	164,700
2025-10-13	0.020	0.020	0.015	0.020	0.020	213,000
2025-10-10	0.020	0.020	0.020	0.020	0.020	1,044,600
2025-10-09	0.020	0.020	0.015	0.015	0.015	164,900
2025-10-08	0.015	0.020	0.015	0.020	0.020	884,300
2025-10-07	0.015	0.020	0.015	0.020	0.020	582,300
2025-10-06	0.020	0.020	0.015	0.020	0.020	146,000
2025-10-03	0.015	0.020	0.015	0.020	0.020	1,771,000
2025-10-02	0.015	0.020	0.015	0.020	0.020	889,700
2025-10-01	0.015	0.020	0.015	0.015	0.015	2,167,400
2025-09-30	0.020	0.020	0.015	0.020	0.020	68,900
2025-09-29	0.020	0.020	0.015	0.020	0.020	417,700
2025-09-26	0.020	0.020	0.015	0.020	0.020	151,900
2025-09-25	0.020	0.020	0.015	0.020	0.020	574,100
2025-09-24	0.015	0.020	0.015	0.020	0.020	771,800
2025-09-23	0.020	0.020	0.015	0.020	0.020	1,051,200
2025-09-22	0.020	0.020	0.015	0.020	0.020	644,800
2025-09-19	0.015	0.020	0.015	0.020	0.020	585,900
2025-09-18	0.015	0.015	0.010	0.015	0.015	1,748,400
2025-09-17	0.015	0.015	0.010	0.015	0.015	1,580,200
2025-09-16	0.015	0.015	0.015	0.015	0.015	0
2025-09-15	0.015	0.015	0.015	0.015	0.015	0
2025-09-12	0.010	0.015	0.010	0.015	0.015	2,654,500
2025-09-11	0.010	0.015	0.010	0.015	0.015	236,500
2025-09-10	0.015	0.015	0.010	0.015	0.015	442,500
2025-09-09	0.020	0.020	0.010	0.015	0.015	4,260,100
2025-09-08	0.015	0.020	0.015	0.020	0.020	2,878,200
2025-09-05	0.020	0.020	0.020	0.020	0.020	0
2025-09-04	0.015	0.020	0.015	0.020	0.020	681,600
2025-09-03	0.015	0.020	0.015	0.020	0.020	6,063,800
2025-09-02	0.020	0.020	0.010	0.015	0.015	3,472,600
2025-09-01	0.020	0.020	0.020	0.020	0.020	0
2025-08-29	0.015	0.020	0.015	0.020	0.020	285,300
2025-08-28	0.015	0.020	0.015	0.020	0.020	1,300,200
2025-08-27	0.015	0.020	0.015	0.020	0.020	2,188,800
2025-08-26	0.020	0.020	0.015	0.015	0.015	1,966,900
2025-08-25	0.015	0.020	0.010	0.020	0.020	6,674,000
2025-08-22	0.015	0.020	0.015	0.015	0.015	28,527,300
2025-08-21	0.015	0.020	0.015	0.020	0.020	24,112,100
2025-08-20	0.015	0.020	0.015	0.020	0.020	1,204,200
2025-08-19	0.015	0.020	0.015	0.020	0.020	270,200

← NewerPage 5 of 21 · 1,237 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.