Wentel Engineering Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.285	0.285	0.275	0.275	0.275	2,936,000
2024-11-21	0.285	0.290	0.280	0.280	0.280	5,273,900
2024-11-20	0.280	0.285	0.280	0.280	0.280	552,000
2024-11-19	0.280	0.285	0.280	0.285	0.285	596,900
2024-11-18	0.280	0.285	0.280	0.280	0.280	2,619,500
2024-11-15	0.285	0.285	0.280	0.280	0.280	183,000
2024-11-14	0.280	0.285	0.280	0.285	0.285	224,200
2024-11-13	0.285	0.290	0.285	0.285	0.285	3,034,000
2024-11-12	0.285	0.285	0.285	0.285	0.285	1,179,900
2024-11-11	0.285	0.295	0.285	0.295	0.295	2,194,600
2024-11-08	0.290	0.295	0.285	0.285	0.285	2,758,300
2024-11-07	0.300	0.305	0.290	0.300	0.300	1,616,100
2024-11-06	0.285	0.300	0.280	0.300	0.300	4,191,000
2024-11-05	0.275	0.285	0.275	0.285	0.285	2,383,900
2024-11-04	0.280	0.285	0.275	0.275	0.275	871,900
2024-11-01	0.280	0.280	0.280	0.280	0.280	240,600
2024-10-30	0.280	0.285	0.275	0.285	0.285	2,521,900
2024-10-29	0.285	0.285	0.275	0.275	0.275	616,400
2024-10-28	0.280	0.285	0.275	0.285	0.285	4,042,100
2024-10-25	0.280	0.285	0.280	0.285	0.285	2,017,500
2024-10-24	0.280	0.285	0.280	0.280	0.280	229,500
2024-10-23	0.285	0.285	0.280	0.285	0.285	1,226,000
2024-10-22	0.290	0.290	0.285	0.285	0.285	621,500
2024-10-21	0.290	0.290	0.285	0.290	0.290	1,218,400
2024-10-18	0.285	0.300	0.280	0.290	0.290	4,878,900
2024-10-17	0.290	0.290	0.285	0.290	0.290	158,200
2024-10-16	0.290	0.290	0.285	0.290	0.290	179,900
2024-10-15	0.290	0.295	0.285	0.290	0.290	1,722,800
2024-10-14	0.295	0.295	0.290	0.290	0.290	222,200
2024-10-11	0.295	0.295	0.295	0.295	0.295	108,000
2024-10-10	0.280	0.300	0.280	0.295	0.295	3,276,400
2024-10-09	0.280	0.280	0.275	0.275	0.275	295,600
2024-10-08	0.275	0.285	0.270	0.280	0.280	1,108,900
2024-10-07	0.290	0.290	0.275	0.280	0.280	5,627,600
2024-10-04	0.295	0.295	0.290	0.295	0.295	2,648,900
2024-10-03	0.295	0.300	0.290	0.300	0.300	1,640,900
2024-10-02	0.295	0.300	0.290	0.295	0.295	1,668,700
2024-10-01	0.300	0.300	0.290	0.295	0.295	1,461,500
2024-09-30	0.290	0.300	0.290	0.300	0.300	2,991,800
2024-09-27	0.295	0.295	0.290	0.290	0.290	453,200
2024-09-26	0.300	0.300	0.290	0.295	0.295	721,100
2024-09-25	0.300	0.300	0.295	0.300	0.300	3,316,100
2024-09-24	0.305	0.305	0.295	0.300	0.300	2,709,000
2024-09-23	0.315	0.315	0.300	0.305	0.305	1,629,600
2024-09-20	0.310	0.315	0.310	0.310	0.310	5,496,500
2024-09-19	0.305	0.310	0.300	0.305	0.305	3,714,700
2024-09-18	0.305	0.305	0.300	0.305	0.305	872,700
2024-09-17	0.305	0.305	0.305	0.305	0.305	1,181,000
2024-09-13	0.310	0.310	0.300	0.305	0.305	853,900
2024-09-12	0.295	0.310	0.295	0.310	0.310	2,061,800
2024-09-11	0.305	0.305	0.295	0.300	0.300	2,434,300
2024-09-10	0.305	0.310	0.300	0.310	0.310	2,233,600
2024-09-09	0.305	0.305	0.295	0.300	0.300	4,650,600
2024-09-06	0.310	0.310	0.305	0.310	0.310	985,600
2024-09-05	0.310	0.315	0.305	0.305	0.305	1,141,100
2024-09-04	0.310	0.320	0.300	0.315	0.315	5,466,100
2024-09-03	0.320	0.330	0.315	0.315	0.315	2,502,700
2024-09-02	0.330	0.330	0.320	0.320	0.320	2,533,500
2024-08-30	0.330	0.335	0.325	0.330	0.330	3,547,100
2024-08-29	0.330	0.335	0.325	0.335	0.335	4,009,900

← NewerPage 9 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.