Wentel Engineering Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.325	0.330	0.315	0.330	0.330	1,324,500
2025-08-18	0.325	0.330	0.320	0.325	0.325	1,507,900
2025-08-15	0.315	0.325	0.315	0.325	0.325	2,136,600
2025-08-14	0.320	0.320	0.310	0.320	0.320	866,100
2025-08-13	0.310	0.320	0.310	0.320	0.320	814,700
2025-08-12	0.305	0.310	0.305	0.305	0.305	780,900
2025-08-11	0.300	0.310	0.295	0.310	0.310	713,400
2025-08-08	0.300	0.305	0.295	0.300	0.300	444,700
2025-08-07	0.305	0.305	0.295	0.300	0.300	1,384,200
2025-08-06	0.310	0.310	0.300	0.305	0.305	1,087,300
2025-08-05	0.305	0.315	0.305	0.310	0.310	3,505,900
2025-08-04	0.325	0.330	0.295	0.300	0.300	8,036,700
2025-08-01	0.330	0.335	0.325	0.330	0.330	2,640,400
2025-07-31	0.320	0.330	0.320	0.330	0.330	1,859,700
2025-07-30	0.325	0.325	0.315	0.320	0.320	778,800
2025-07-29	0.315	0.330	0.315	0.325	0.325	2,393,900
2025-07-28	0.325	0.330	0.315	0.315	0.315	2,835,800
2025-07-25	0.330	0.330	0.320	0.325	0.325	3,065,700
2025-07-24	0.325	0.345	0.325	0.330	0.330	10,418,000
2025-07-23	0.325	0.330	0.325	0.325	0.325	1,415,400
2025-07-22	0.330	0.335	0.325	0.325	0.325	3,562,300
2025-07-21	0.325	0.330	0.320	0.330	0.330	6,386,400
2025-07-18	0.325	0.325	0.315	0.325	0.325	3,596,500
2025-07-17	0.320	0.330	0.315	0.325	0.325	4,508,300
2025-07-16	0.320	0.330	0.315	0.320	0.320	4,074,900
2025-07-15	0.340	0.345	0.320	0.320	0.320	14,904,800
2025-07-14	0.320	0.340	0.320	0.335	0.335	20,933,900
2025-07-11	0.310	0.320	0.310	0.320	0.320	6,294,100
2025-07-10	0.305	0.310	0.305	0.310	0.310	1,046,200
2025-07-09	0.295	0.315	0.295	0.305	0.305	6,677,600
2025-07-08	0.300	0.300	0.290	0.295	0.295	3,494,800
2025-07-07	0.305	0.310	0.300	0.305	0.305	1,214,800
2025-07-04	0.315	0.320	0.305	0.310	0.310	5,249,100
2025-07-03	0.300	0.315	0.295	0.310	0.310	3,635,200
2025-07-02	0.295	0.300	0.295	0.300	0.300	495,900
2025-07-01	0.290	0.300	0.290	0.295	0.295	501,100
2025-06-30	0.300	0.305	0.290	0.295	0.295	897,200
2025-06-26	0.300	0.305	0.300	0.300	0.300	1,632,500
2025-06-25	0.300	0.300	0.295	0.300	0.300	557,000
2025-06-24	0.295	0.295	0.295	0.295	0.295	1,419,200
2025-06-23	0.290	0.300	0.290	0.295	0.295	6,696,400
2025-06-20	0.295	0.300	0.295	0.295	0.295	2,901,100
2025-06-19	0.295	0.295	0.290	0.295	0.295	324,400
2025-06-18	0.280	0.300	0.280	0.295	0.295	4,308,300
2025-06-17	0.280	0.285	0.280	0.285	0.285	17,100
2025-06-16	0.285	0.285	0.285	0.285	0.285	30,000
2025-06-13	0.285	0.285	0.280	0.285	0.285	76,000
2025-06-12	0.285	0.285	0.285	0.285	0.285	55,700
2025-06-11	0.280	0.290	0.280	0.290	0.290	302,400
2025-06-10	0.280	0.290	0.280	0.285	0.285	279,800
2025-06-09	0.285	0.290	0.285	0.290	0.290	45,100
2025-06-06	0.285	0.290	0.285	0.290	0.290	10,000
2025-06-05	0.285	0.290	0.280	0.290	0.290	853,400
2025-06-04	0.290	0.290	0.290	0.290	0.290	20,000
2025-06-03	0.300	0.300	0.290	0.290	0.290	160,000
2025-05-30	0.290	0.295	0.285	0.295	0.295	145,000
2025-05-29	0.290	0.295	0.290	0.295	0.295	40,000
2025-05-28	0.290	0.290	0.285	0.290	0.290	63,000
2025-05-27	0.285	0.295	0.285	0.290	0.290	102,000
2025-05-26	0.290	0.295	0.285	0.295	0.295	159,400

← NewerPage 6 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.