Widad Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.030	0.030	0.025	0.030	0.030	1,057,100
2025-05-21	0.030	0.030	0.030	0.030	0.030	28,100
2025-05-20	0.030	0.030	0.025	0.030	0.030	141,400
2025-05-19	0.030	0.030	0.025	0.030	0.030	10,022,900
2025-05-16	0.030	0.030	0.025	0.030	0.030	9,965,200
2025-05-15	0.030	0.030	0.025	0.030	0.030	1,536,800
2025-05-14	0.035	0.035	0.025	0.030	0.030	61,776,300
2025-05-13	0.030	0.035	0.030	0.035	0.035	3,299,200
2025-05-09	0.030	0.035	0.030	0.035	0.035	3,030,200
2025-05-08	0.030	0.035	0.030	0.035	0.035	2,011,900
2025-05-07	0.030	0.035	0.030	0.035	0.035	1,836,500
2025-05-06	0.030	0.035	0.030	0.035	0.035	694,300
2025-05-05	0.035	0.035	0.030	0.035	0.035	246,600
2025-05-02	0.035	0.035	0.030	0.035	0.035	778,500
2025-04-30	0.035	0.035	0.030	0.035	0.035	299,600
2025-04-29	0.035	0.040	0.035	0.035	0.035	3,087,700
2025-04-28	0.035	0.035	0.030	0.035	0.035	256,000
2025-04-25	0.035	0.035	0.030	0.035	0.035	2,053,200
2025-04-24	0.035	0.035	0.030	0.035	0.035	823,800
2025-04-23	0.040	0.040	0.035	0.040	0.040	1,578,400
2025-04-22	0.035	0.035	0.030	0.035	0.035	5,376,500
2025-04-21	0.035	0.040	0.030	0.035	0.035	9,011,900
2025-04-18	0.030	0.040	0.030	0.035	0.035	26,794,699
2025-04-17	0.030	0.030	0.030	0.030	0.030	3,900
2025-04-16	0.030	0.030	0.025	0.030	0.030	360,200
2025-04-15	0.025	0.030	0.025	0.030	0.030	898,100
2025-04-14	0.030	0.030	0.025	0.030	0.030	187,100
2025-04-11	0.030	0.030	0.030	0.030	0.030	35,400
2025-04-10	0.025	0.030	0.025	0.030	0.030	695,100
2025-04-09	0.030	0.030	0.025	0.030	0.030	661,800
2025-04-08	0.030	0.030	0.025	0.030	0.030	1,482,600
2025-04-07	0.030	0.030	0.025	0.030	0.030	5,209,700
2025-04-04	0.035	0.035	0.030	0.030	0.030	89,800
2025-04-03	0.030	0.035	0.030	0.035	0.035	55,900
2025-04-02	0.030	0.035	0.030	0.035	0.035	383,200
2025-03-28	0.030	0.035	0.030	0.035	0.035	9,500
2025-03-27	0.030	0.035	0.030	0.035	0.035	469,000
2025-03-26	0.035	0.035	0.030	0.035	0.035	212,100
2025-03-25	0.030	0.035	0.030	0.035	0.035	452,100
2025-03-24	0.035	0.035	0.030	0.035	0.035	824,700
2025-03-21	0.030	0.035	0.030	0.035	0.035	472,300
2025-03-20	0.030	0.035	0.030	0.035	0.035	648,300
2025-03-19	0.030	0.035	0.030	0.035	0.035	119,500
2025-03-17	0.035	0.035	0.030	0.035	0.035	241,300
2025-03-14	0.035	0.035	0.030	0.035	0.035	331,900
2025-03-13	0.030	0.035	0.030	0.035	0.035	188,300
2025-03-12	0.030	0.035	0.030	0.035	0.035	594,400
2025-03-11	0.035	0.035	0.030	0.035	0.035	2,192,800
2025-03-10	0.035	0.035	0.030	0.035	0.035	206,200
2025-03-07	0.035	0.035	0.030	0.035	0.035	1,200,300
2025-03-06	0.030	0.035	0.030	0.035	0.035	748,100
2025-03-05	0.030	0.035	0.030	0.035	0.035	214,400
2025-03-04	0.030	0.035	0.030	0.035	0.035	2,262,300
2025-03-03	0.035	0.035	0.030	0.035	0.035	1,862,200
2025-02-28	0.040	0.040	0.030	0.035	0.035	15,082,000
2025-02-27	0.040	0.040	0.035	0.040	0.040	887,600
2025-02-26	0.040	0.040	0.035	0.040	0.040	405,200
2025-02-25	0.035	0.040	0.035	0.040	0.040	964,200
2025-02-24	0.040	0.040	0.035	0.035	0.035	1,074,500
2025-02-21	0.040	0.040	0.035	0.035	0.035	26,600

← NewerPage 7 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.