BWYS Group Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	0.235	0.235	0.225	0.225	0.225	4,010,600
2024-08-28	0.250	0.250	0.235	0.235	0.235	3,956,400
2024-08-27	0.255	0.260	0.240	0.245	0.244	6,885,900
2024-08-26	0.260	0.260	0.250	0.255	0.254	1,220,100
2024-08-23	0.255	0.260	0.250	0.255	0.254	4,984,200
2024-08-22	0.270	0.285	0.260	0.265	0.264	22,702,600
2024-08-21	0.250	0.265	0.250	0.265	0.264	4,265,900
2024-08-20	0.260	0.260	0.250	0.250	0.249	3,068,400
2024-08-19	0.260	0.265	0.255	0.260	0.259	3,769,000
2024-08-16	0.260	0.265	0.255	0.260	0.259	3,987,300
2024-08-15	0.260	0.265	0.255	0.255	0.254	2,505,900
2024-08-14	0.270	0.275	0.260	0.260	0.259	6,269,700
2024-08-13	0.275	0.275	0.260	0.270	0.269	5,841,500
2024-08-12	0.285	0.290	0.270	0.275	0.274	7,089,200
2024-08-09	0.280	0.290	0.280	0.280	0.279	11,923,100
2024-08-08	0.270	0.280	0.270	0.275	0.274	7,240,000
2024-08-07	0.285	0.290	0.280	0.285	0.284	19,709,600
2024-08-06	0.285	0.295	0.280	0.280	0.279	12,442,000
2024-08-05	0.330	0.330	0.280	0.285	0.284	50,867,500
2024-08-02	0.340	0.345	0.340	0.340	0.339	8,823,700
2024-08-01	0.345	0.350	0.345	0.345	0.344	17,251,100
2024-07-31	0.340	0.355	0.340	0.350	0.349	56,482,900
2024-07-30	0.340	0.345	0.335	0.340	0.339	17,704,200
2024-07-29	0.345	0.345	0.335	0.345	0.344	17,656,300
2024-07-26	0.345	0.355	0.340	0.345	0.344	46,180,900
2024-07-25	0.340	0.345	0.335	0.345	0.344	34,403,200
2024-07-24	0.340	0.345	0.335	0.340	0.339	35,432,900
2024-07-23	0.350	0.355	0.340	0.345	0.344	41,326,800
2024-07-22	0.320	0.365	0.320	0.350	0.349	347,563,800

← NewerPage 10 of 10 · 569 trading days

Stock splits

No stock splits on record.

Ex-date	Amount
2025-12-02	0.0005 MYR

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