Nova Wellness Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	0.530	0.530	0.525	0.530	0.450	145,900
2024-05-02	0.530	0.530	0.525	0.525	0.446	195,200
2024-04-30	0.520	0.530	0.520	0.530	0.450	279,000
2024-04-29	0.520	0.525	0.515	0.525	0.446	126,600
2024-04-26	0.515	0.525	0.515	0.520	0.442	198,900
2024-04-25	0.525	0.525	0.520	0.525	0.446	144,400
2024-04-24	0.525	0.525	0.520	0.525	0.446	343,100
2024-04-23	0.515	0.525	0.510	0.525	0.446	416,500
2024-04-22	0.525	0.525	0.510	0.515	0.438	849,700
2024-04-19	0.520	0.530	0.515	0.520	0.442	370,200
2024-04-18	0.520	0.530	0.520	0.520	0.442	179,800
2024-04-17	0.525	0.530	0.520	0.520	0.442	151,100
2024-04-16	0.550	0.550	0.515	0.520	0.442	1,084,600
2024-04-15	0.530	0.530	0.525	0.530	0.450	59,900
2024-04-12	0.525	0.525	0.520	0.525	0.446	699,200
2024-04-09	0.535	0.535	0.520	0.530	0.450	544,100
2024-04-08	0.535	0.555	0.535	0.535	0.455	394,600
2024-04-05	0.540	0.540	0.530	0.535	0.455	1,328,700
2024-04-04	0.540	0.540	0.535	0.540	0.459	563,900
2024-04-03	0.540	0.540	0.540	0.540	0.459	617,600
2024-04-02	0.545	0.545	0.540	0.545	0.463	122,000
2024-04-01	0.545	0.545	0.540	0.545	0.463	143,000
2024-03-29	0.545	0.545	0.540	0.545	0.463	99,800
2024-03-27	0.545	0.550	0.545	0.545	0.463	93,900
2024-03-26	0.540	0.555	0.540	0.550	0.467	2,229,500
2024-03-25	0.540	0.540	0.535	0.540	0.459	41,700
2024-03-22	0.545	0.545	0.540	0.540	0.459	17,300
2024-03-21	0.545	0.545	0.535	0.545	0.463	56,600
2024-03-20	0.545	0.545	0.535	0.535	0.455	47,000
2024-03-19	0.545	0.545	0.540	0.545	0.463	55,200
2024-03-18	0.540	0.545	0.535	0.545	0.463	117,300
2024-03-15	0.540	0.545	0.540	0.545	0.463	33,000
2024-03-14	0.550	0.550	0.545	0.545	0.463	32,600
2024-03-13	0.550	0.550	0.540	0.545	0.463	193,600
2024-03-12	0.545	0.550	0.540	0.550	0.467	122,800
2024-03-11	0.550	0.550	0.540	0.545	0.463	124,700
2024-03-08	0.540	0.550	0.540	0.550	0.467	45,000
2024-03-07	0.550	0.555	0.540	0.545	0.463	232,600
2024-03-06	0.540	0.550	0.540	0.550	0.467	34,400
2024-03-05	0.540	0.545	0.540	0.545	0.463	11,000
2024-03-04	0.550	0.550	0.545	0.545	0.463	126,000
2024-03-01	0.545	0.545	0.545	0.545	0.463	45,900
2024-02-29	0.555	0.570	0.550	0.550	0.467	863,100
2024-02-28	0.550	0.560	0.550	0.555	0.472	293,100
2024-02-27	0.540	0.550	0.540	0.550	0.467	484,300
2024-02-26	0.520	0.540	0.520	0.535	0.455	253,000
2024-02-23	0.530	0.535	0.510	0.520	0.442	903,900
2024-02-22	0.525	0.535	0.515	0.530	0.450	225,500
2024-02-21	0.525	0.530	0.515	0.520	0.442	1,225,100
2024-02-20	0.540	0.540	0.515	0.515	0.438	1,413,400
2024-02-19	0.550	0.550	0.535	0.540	0.459	1,139,600
2024-02-16	0.580	0.580	0.540	0.550	0.467	2,736,000
2024-02-15	0.580	0.590	0.580	0.590	0.501	44,300
2024-02-14	0.575	0.590	0.570	0.590	0.501	107,200
2024-02-13	0.585	0.590	0.580	0.580	0.493	83,600
2024-02-09	0.575	0.585	0.575	0.585	0.497	23,200
2024-02-08	0.570	0.585	0.570	0.585	0.497	71,100
2024-02-07	0.570	0.570	0.570	0.570	0.484	46,000
2024-02-06	0.575	0.575	0.570	0.570	0.484	24,000
2024-02-05	0.570	0.575	0.570	0.570	0.484	190,100

← NewerPage 10 of 19 · 1,121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.0160 MYR
2026-03-12	0.0160 MYR
2025-09-18	0.0160 MYR
2024-11-22	0.0125 MYR
2023-11-30	0.0125 MYR
2023-03-08	0.0120 MYR
2022-11-30	0.0125 MYR
2022-03-08	0.0120 MYR
2021-11-30	0.0120 MYR
2021-02-25	0.0120 MYR
2020-12-01	0.0088 MYR
2020-03-09	0.0055 MYR
2019-12-11	0.0060 MYR
2019-03-13	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.