Wah Seong Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	1.150	1.180	1.150	1.170	1.057	816,600
2024-08-07	1.170	1.170	1.130	1.150	1.039	2,283,800
2024-08-06	1.100	1.160	1.100	1.140	1.030	2,561,400
2024-08-05	1.160	1.180	1.110	1.150	1.039	6,973,200
2024-08-02	1.210	1.210	1.190	1.200	1.084	1,615,200
2024-08-01	1.220	1.220	1.200	1.210	1.093	2,934,200
2024-07-31	1.230	1.230	1.200	1.220	1.102	1,552,100
2024-07-30	1.260	1.280	1.210	1.230	1.111	6,359,700
2024-07-29	1.230	1.270	1.220	1.260	1.138	3,957,900
2024-07-26	1.230	1.250	1.210	1.210	1.093	991,500
2024-07-25	1.250	1.280	1.210	1.220	1.102	1,319,200
2024-07-24	1.250	1.260	1.240	1.250	1.129	6,681,100
2024-07-23	1.270	1.270	1.250	1.250	1.129	5,270,500
2024-07-22	1.250	1.280	1.250	1.260	1.138	1,314,700
2024-07-19	1.270	1.290	1.260	1.260	1.138	1,667,000
2024-07-18	1.290	1.310	1.260	1.290	1.165	2,954,800
2024-07-17	1.320	1.320	1.290	1.290	1.165	2,677,100
2024-07-16	1.330	1.350	1.310	1.310	1.183	2,520,900
2024-07-15	1.350	1.390	1.300	1.300	1.174	2,691,700
2024-07-12	1.360	1.390	1.350	1.350	1.220	2,133,600
2024-07-11	1.390	1.390	1.350	1.360	1.229	4,870,700
2024-07-10	1.370	1.390	1.370	1.390	1.256	3,415,400
2024-07-09	1.430	1.430	1.370	1.380	1.247	3,636,000
2024-07-05	1.450	1.450	1.390	1.430	1.292	1,403,600
2024-07-04	1.410	1.440	1.400	1.430	1.292	1,221,100
2024-07-03	1.410	1.430	1.380	1.410	1.274	1,259,900
2024-07-02	1.430	1.440	1.400	1.410	1.274	2,319,700
2024-07-01	1.390	1.430	1.370	1.410	1.274	257,500
2024-06-28	1.320	1.380	1.320	1.370	1.238	817,000
2024-06-27	1.400	1.400	1.340	1.340	1.211	1,494,500
2024-06-26	1.390	1.400	1.370	1.400	1.265	567,100
2024-06-25	1.400	1.430	1.390	1.390	1.256	946,900
2024-06-24	1.430	1.440	1.380	1.400	1.265	1,776,200
2024-06-21	1.440	1.440	1.420	1.430	1.292	234,100
2024-06-20	1.450	1.450	1.420	1.440	1.301	646,400
2024-06-19	1.430	1.450	1.430	1.450	1.310	1,059,800
2024-06-18	1.470	1.480	1.430	1.430	1.292	1,270,600
2024-06-14	1.490	1.490	1.450	1.480	1.337	1,640,300
2024-06-13	1.470	1.480	1.440	1.470	1.328	2,746,100
2024-06-12	1.470	1.510	1.440	1.440	1.301	1,527,700
2024-06-11	1.480	1.490	1.460	1.470	1.328	1,421,400
2024-06-10	1.500	1.500	1.460	1.480	1.337	1,333,000
2024-06-07	1.470	1.500	1.460	1.500	1.355	2,731,800
2024-06-06	1.510	1.510	1.450	1.460	1.319	2,890,900
2024-06-05	1.510	1.520	1.470	1.470	1.328	4,859,200
2024-06-04	1.500	1.530	1.500	1.520	1.373	445,900
2024-05-31	1.580	1.600	1.500	1.500	1.355	1,016,500
2024-05-30	1.530	1.570	1.480	1.560	1.409	4,231,000
2024-05-29	1.580	1.580	1.560	1.570	1.418	575,200
2024-05-28	1.520	1.570	1.520	1.560	1.409	631,900
2024-05-27	1.560	1.570	1.550	1.560	1.409	381,600
2024-05-24	1.550	1.570	1.540	1.560	1.409	580,600
2024-05-23	1.540	1.580	1.510	1.560	1.409	1,264,800
2024-05-21	1.500	1.560	1.500	1.550	1.400	1,407,500
2024-05-20	1.480	1.520	1.430	1.500	1.355	5,156,100
2024-05-17	1.490	1.500	1.460	1.480	1.337	1,960,600
2024-05-16	1.500	1.510	1.450	1.490	1.346	1,520,300
2024-05-15	1.520	1.520	1.450	1.500	1.355	3,789,700
2024-05-14	1.500	1.520	1.470	1.520	1.373	1,694,000
2024-05-13	1.490	1.530	1.460	1.480	1.337	3,088,600

← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.0300 MYR
2026-03-13	0.0100 MYR
2025-09-19	0.0300 MYR
2025-03-19	0.0200 MYR
2020-03-11	0.0040 MYR

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