Widad Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.010	0.010	0.010	0.010	0.010	2,300
2026-10-15	0.010	0.010	0.010	0.010	0.010	7,000
2026-10-14	0.010	0.010	0.010	0.010	0.010	0
2026-10-13	0.005	0.010	0.005	0.010	0.010	62,000
2026-10-12	0.010	0.010	0.005	0.010	0.010	255,300
2026-10-09	0.010	0.010	0.005	0.010	0.010	77,200
2026-10-08	0.010	0.010	0.005	0.010	0.010	289,200
2026-10-07	0.010	0.010	0.010	0.010	0.010	130,000
2026-10-06	0.010	0.010	0.005	0.010	0.010	337,600
2026-10-05	0.010	0.015	0.010	0.010	0.010	634,100
2026-10-02	0.015	0.015	0.010	0.015	0.015	2,481,700
2026-10-01	0.010	0.015	0.010	0.015	0.015	2,379,700
2026-09-30	0.015	0.015	0.010	0.015	0.015	2,305,600
2026-09-29	0.010	0.015	0.010	0.015	0.015	21,800
2026-09-28	0.015	0.015	0.010	0.010	0.010	205,000
2026-09-25	0.015	0.015	0.010	0.015	0.015	16,100
2026-09-24	0.010	0.015	0.010	0.015	0.015	233,800
2026-09-23	0.010	0.015	0.010	0.015	0.015	1,236,500
2026-09-22	0.010	0.015	0.010	0.015	0.015	503,800
2026-09-21	0.015	0.015	0.010	0.010	0.010	361,200
2026-09-18	0.010	0.015	0.010	0.015	0.015	1,944,700
2026-09-17	0.010	0.010	0.005	0.010	0.010	883,000
2026-09-16	0.015	0.015	0.015	0.015	0.015	0
2026-09-15	0.015	0.015	0.010	0.015	0.015	3,756,800
2026-09-14	0.010	0.015	0.010	0.015	0.015	2,239,300
2026-09-11	0.010	0.015	0.005	0.010	0.010	4,939,100
2026-09-10	0.010	0.010	0.005	0.010	0.010	1,545,100
2026-09-09	0.010	0.010	0.010	0.010	0.010	160,000
2026-09-08	0.010	0.010	0.010	0.010	0.010	236,100
2026-09-07	0.010	0.010	0.010	0.010	0.010	1,163,900
2026-09-04	0.010	0.010	0.005	0.010	0.010	106,600
2026-09-03	0.010	0.010	0.010	0.010	0.010	2,514,000
2026-09-02	0.010	0.010	0.010	0.010	0.010	874,300
2026-09-01	0.010	0.015	0.005	0.010	0.010	2,929,500
2026-08-31	0.010	0.010	0.010	0.010	0.010	0
2026-08-28	0.015	0.015	0.010	0.010	0.010	3,018,300
2026-08-27	0.010	0.015	0.010	0.010	0.010	6,298,800
2026-08-26	0.015	0.015	0.010	0.015	0.015	6,424,900
2026-08-25	0.015	0.015	0.015	0.015	0.015	0
2026-08-24	0.015	0.015	0.010	0.015	0.015	2,597,400
2026-08-21	0.010	0.015	0.010	0.015	0.015	481,300
2026-08-20	0.015	0.015	0.010	0.015	0.015	5,236,600
2026-08-19	0.010	0.015	0.010	0.015	0.015	1,007,400
2026-08-18	0.010	0.015	0.010	0.010	0.010	1,367,200
2026-08-17	0.010	0.015	0.010	0.015	0.015	87,700
2026-08-14	0.010	0.015	0.010	0.010	0.010	5,129,900
2026-08-13	0.015	0.015	0.010	0.010	0.010	2,672,200
2026-08-12	0.015	0.015	0.010	0.015	0.015	748,100
2026-08-11	0.010	0.015	0.010	0.010	0.010	1,722,900
2026-08-10	0.010	0.010	0.010	0.010	0.010	1,935,000
2026-08-07	0.010	0.015	0.010	0.015	0.015	410,100
2026-08-06	0.010	0.015	0.010	0.015	0.015	82,500
2026-08-05	0.015	0.015	0.010	0.015	0.015	293,100
2026-08-04	0.010	0.010	0.005	0.010	0.010	1,787,000
2026-08-03	0.010	0.015	0.005	0.010	0.010	4,468,000
2026-07-31	0.010	0.015	0.010	0.010	0.010	3,103,000
2026-07-30	0.010	0.010	0.010	0.010	0.010	400,000
2026-07-29	0.015	0.015	0.010	0.010	0.010	527,100
2026-07-28	0.010	0.015	0.010	0.015	0.015	477,000
2026-07-27	0.010	0.015	0.010	0.015	0.015	340,700

Page 1 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.