Widad Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.020	0.020	0.015	0.020	0.020	736,000
2025-08-15	0.015	0.020	0.015	0.020	0.020	47,100
2025-08-14	0.020	0.020	0.015	0.020	0.020	120,800
2025-08-13	0.020	0.020	0.015	0.020	0.020	121,100
2025-08-12	0.015	0.020	0.015	0.015	0.015	1,208,400
2025-08-11	0.015	0.020	0.015	0.020	0.020	1,181,600
2025-08-08	0.015	0.020	0.015	0.015	0.015	764,200
2025-08-07	0.020	0.020	0.015	0.020	0.020	51,200
2025-08-06	0.020	0.020	0.020	0.020	0.020	0
2025-08-05	0.015	0.020	0.015	0.020	0.020	69,300
2025-08-04	0.020	0.020	0.015	0.020	0.020	93,600
2025-08-01	0.020	0.020	0.015	0.020	0.020	369,200
2025-07-31	0.020	0.020	0.015	0.020	0.020	80,400
2025-07-30	0.015	0.020	0.015	0.020	0.020	194,100
2025-07-29	0.020	0.020	0.015	0.020	0.020	428,700
2025-07-28	0.015	0.020	0.015	0.020	0.020	843,400
2025-07-25	0.020	0.020	0.015	0.015	0.015	188,700
2025-07-24	0.020	0.020	0.015	0.020	0.020	629,800
2025-07-23	0.020	0.020	0.015	0.020	0.020	185,500
2025-07-22	0.020	0.020	0.015	0.020	0.020	238,600
2025-07-21	0.015	0.020	0.015	0.020	0.020	20,100
2025-07-18	0.015	0.020	0.015	0.020	0.020	384,300
2025-07-17	0.015	0.020	0.015	0.020	0.020	956,900
2025-07-16	0.020	0.020	0.015	0.020	0.020	169,100
2025-07-15	0.020	0.020	0.015	0.020	0.020	1,153,000
2025-07-14	0.015	0.020	0.015	0.020	0.020	1,090,700
2025-07-11	0.020	0.020	0.015	0.020	0.020	793,500
2025-07-10	0.020	0.020	0.015	0.020	0.020	383,400
2025-07-09	0.020	0.020	0.015	0.020	0.020	364,100
2025-07-08	0.020	0.020	0.020	0.020	0.020	455,900
2025-07-07	0.015	0.020	0.015	0.015	0.015	405,600
2025-07-04	0.015	0.020	0.015	0.020	0.020	2,300,100
2025-07-03	0.020	0.020	0.015	0.020	0.020	2,253,700
2025-07-02	0.015	0.020	0.015	0.020	0.020	113,000
2025-07-01	0.020	0.020	0.015	0.020	0.020	180,000
2025-06-30	0.020	0.020	0.015	0.020	0.020	157,800
2025-06-26	0.020	0.020	0.020	0.020	0.020	271,900
2025-06-25	0.015	0.020	0.015	0.020	0.020	807,800
2025-06-24	0.020	0.020	0.015	0.015	0.015	2,264,200
2025-06-23	0.020	0.020	0.015	0.020	0.020	1,542,100
2025-06-20	0.020	0.025	0.015	0.020	0.020	22,180,200
2025-06-19	0.025	0.025	0.025	0.025	0.025	40,400
2025-06-18	0.025	0.025	0.020	0.020	0.020	716,700
2025-06-17	0.020	0.025	0.020	0.020	0.020	2,354,600
2025-06-16	0.025	0.025	0.020	0.020	0.020	1,095,000
2025-06-13	0.025	0.025	0.020	0.025	0.025	17,333,800
2025-06-12	0.025	0.030	0.025	0.030	0.030	1,789,600
2025-06-11	0.030	0.030	0.025	0.025	0.025	996,700
2025-06-10	0.030	0.030	0.025	0.030	0.030	37,100
2025-06-09	0.025	0.030	0.025	0.025	0.025	583,600
2025-06-06	0.030	0.030	0.030	0.030	0.030	0
2025-06-05	0.030	0.030	0.025	0.030	0.030	27,800
2025-06-04	0.030	0.030	0.025	0.025	0.025	2,630,500
2025-06-03	0.030	0.030	0.025	0.030	0.030	599,300
2025-05-30	0.025	0.030	0.025	0.030	0.030	411,200
2025-05-29	0.030	0.030	0.025	0.025	0.025	483,700
2025-05-28	0.025	0.030	0.025	0.030	0.030	1,202,600
2025-05-27	0.030	0.030	0.025	0.030	0.030	711,400
2025-05-26	0.030	0.030	0.025	0.030	0.030	17,900
2025-05-23	0.030	0.030	0.025	0.030	0.030	55,900

← NewerPage 6 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.