Wentel Engineering Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.330	0.335	0.330	0.330	0.330	1,195,900
2024-08-27	0.325	0.335	0.325	0.335	0.335	3,889,600
2024-08-26	0.330	0.340	0.320	0.325	0.325	4,047,900
2024-08-23	0.340	0.340	0.320	0.340	0.340	4,120,500
2024-08-22	0.330	0.340	0.325	0.340	0.340	4,596,100
2024-08-21	0.335	0.365	0.330	0.330	0.330	38,666,300
2024-08-20	0.330	0.335	0.325	0.335	0.335	2,134,500
2024-08-19	0.335	0.335	0.325	0.330	0.330	1,404,100
2024-08-16	0.335	0.340	0.335	0.335	0.335	617,700
2024-08-15	0.345	0.350	0.335	0.335	0.335	3,318,600
2024-08-14	0.330	0.350	0.330	0.345	0.345	7,974,600
2024-08-13	0.330	0.335	0.325	0.335	0.335	1,342,400
2024-08-12	0.335	0.345	0.330	0.335	0.335	3,051,400
2024-08-09	0.320	0.350	0.320	0.335	0.335	11,758,600
2024-08-08	0.315	0.320	0.310	0.315	0.315	1,255,600
2024-08-07	0.310	0.325	0.300	0.315	0.315	4,202,000
2024-08-06	0.300	0.320	0.295	0.310	0.310	5,511,000
2024-08-05	0.325	0.325	0.285	0.305	0.305	15,783,000
2024-08-02	0.335	0.340	0.325	0.325	0.325	3,089,500
2024-08-01	0.345	0.350	0.335	0.340	0.340	4,638,900
2024-07-31	0.335	0.345	0.325	0.345	0.345	5,263,400
2024-07-30	0.345	0.345	0.335	0.335	0.335	2,432,100
2024-07-29	0.350	0.350	0.335	0.345	0.345	2,487,300
2024-07-26	0.355	0.365	0.320	0.345	0.345	17,056,500
2024-07-25	0.360	0.365	0.350	0.355	0.355	4,622,800
2024-07-24	0.360	0.365	0.355	0.365	0.365	3,302,800
2024-07-23	0.365	0.375	0.355	0.360	0.360	14,434,700
2024-07-22	0.360	0.365	0.350	0.360	0.360	4,322,700
2024-07-19	0.360	0.360	0.350	0.360	0.360	2,956,100
2024-07-18	0.360	0.360	0.355	0.360	0.360	4,187,100
2024-07-17	0.360	0.365	0.360	0.360	0.360	2,435,200
2024-07-16	0.370	0.375	0.360	0.360	0.360	4,331,400
2024-07-15	0.365	0.375	0.355	0.370	0.370	9,959,700
2024-07-12	0.375	0.380	0.365	0.365	0.365	7,866,500
2024-07-11	0.390	0.395	0.375	0.380	0.380	3,124,300
2024-07-10	0.375	0.400	0.375	0.390	0.390	8,196,500
2024-07-09	0.375	0.380	0.370	0.375	0.375	2,121,100
2024-07-05	0.375	0.385	0.370	0.375	0.375	2,355,500
2024-07-04	0.380	0.385	0.375	0.380	0.380	2,158,900
2024-07-03	0.370	0.385	0.370	0.380	0.380	9,011,800
2024-07-02	0.370	0.375	0.365	0.370	0.370	3,068,900
2024-07-01	0.365	0.370	0.355	0.365	0.365	3,004,900
2024-06-28	0.360	0.375	0.360	0.365	0.365	5,022,000
2024-06-27	0.350	0.365	0.345	0.360	0.360	6,333,000
2024-06-26	0.345	0.360	0.345	0.350	0.350	7,313,900
2024-06-25	0.355	0.355	0.340	0.345	0.345	8,261,400
2024-06-24	0.365	0.365	0.350	0.355	0.355	4,324,300
2024-06-21	0.360	0.365	0.355	0.365	0.365	4,628,600
2024-06-20	0.365	0.375	0.360	0.360	0.360	7,265,700
2024-06-19	0.370	0.375	0.360	0.365	0.365	3,254,600
2024-06-18	0.370	0.375	0.360	0.370	0.370	6,855,600
2024-06-14	0.395	0.400	0.355	0.370	0.370	23,999,300
2024-06-13	0.390	0.400	0.380	0.390	0.390	8,045,900
2024-06-12	0.395	0.410	0.375	0.385	0.385	15,760,900
2024-06-11	0.390	0.415	0.390	0.390	0.390	23,963,000
2024-06-10	0.385	0.390	0.370	0.390	0.390	12,962,400
2024-06-07	0.380	0.390	0.370	0.380	0.380	11,392,100
2024-06-06	0.355	0.385	0.350	0.380	0.380	43,469,900
2024-06-05	0.355	0.360	0.345	0.350	0.350	6,590,200
2024-06-04	0.340	0.360	0.340	0.355	0.355	12,599,600

← NewerPage 10 of 12 · 678 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.