Wah Seong Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	1.450	1.460	1.440	1.450	1.310	2,033,500
2024-05-08	1.460	1.470	1.440	1.450	1.310	1,813,100
2024-05-07	1.400	1.480	1.400	1.450	1.310	2,033,200
2024-05-06	1.410	1.420	1.400	1.410	1.274	956,900
2024-05-03	1.440	1.440	1.380	1.410	1.274	3,184,500
2024-05-02	1.420	1.440	1.410	1.430	1.292	1,874,500
2024-04-30	1.450	1.460	1.430	1.450	1.310	3,810,600
2024-04-29	1.520	1.520	1.430	1.450	1.310	1,808,000
2024-04-26	1.450	1.510	1.450	1.510	1.364	1,705,800
2024-04-25	1.450	1.460	1.430	1.460	1.319	3,266,700
2024-04-24	1.440	1.480	1.430	1.450	1.310	1,792,800
2024-04-23	1.380	1.450	1.380	1.440	1.301	2,034,000
2024-04-22	1.350	1.390	1.330	1.380	1.247	4,175,400
2024-04-19	1.280	1.350	1.250	1.350	1.220	10,597,500
2024-04-18	1.250	1.270	1.240	1.270	1.147	574,800
2024-04-17	1.290	1.290	1.230	1.250	1.129	2,180,700
2024-04-16	1.340	1.340	1.260	1.290	1.165	1,653,100
2024-04-15	1.330	1.360	1.310	1.340	1.211	3,540,300
2024-04-12	1.300	1.360	1.300	1.300	1.174	4,285,500
2024-04-09	1.280	1.320	1.280	1.300	1.174	2,635,300
2024-04-08	1.280	1.290	1.260	1.270	1.147	1,351,200
2024-04-05	1.260	1.290	1.260	1.270	1.147	3,133,800
2024-04-04	1.250	1.290	1.250	1.260	1.138	2,438,000
2024-04-03	1.220	1.280	1.210	1.230	1.111	7,548,600
2024-04-02	1.250	1.280	1.210	1.220	1.102	2,613,800
2024-04-01	1.280	1.290	1.260	1.260	1.138	661,400
2024-03-29	1.230	1.280	1.230	1.280	1.156	676,600
2024-03-27	1.220	1.250	1.220	1.220	1.102	1,438,800
2024-03-26	1.260	1.280	1.220	1.220	1.102	1,735,700
2024-03-25	1.280	1.300	1.230	1.270	1.147	1,381,300
2024-03-22	1.300	1.300	1.270	1.290	1.165	574,700
2024-03-21	1.290	1.310	1.270	1.300	1.174	1,977,000
2024-03-20	1.220	1.300	1.220	1.290	1.165	1,479,800
2024-03-19	1.200	1.240	1.200	1.200	1.084	1,736,500
2024-03-18	1.270	1.270	1.210	1.210	1.093	1,355,400
2024-03-15	1.250	1.270	1.240	1.270	1.147	186,300
2024-03-14	1.260	1.270	1.240	1.240	1.120	246,700
2024-03-13	1.230	1.260	1.210	1.260	1.138	253,900
2024-03-12	1.230	1.230	1.210	1.230	1.111	617,200
2024-03-11	1.220	1.230	1.200	1.230	1.111	707,100
2024-03-08	1.180	1.230	1.180	1.230	1.111	1,154,500
2024-03-07	1.200	1.220	1.150	1.180	1.066	1,867,100
2024-03-06	1.230	1.230	1.180	1.200	1.084	755,000
2024-03-05	1.260	1.270	1.220	1.230	1.111	204,000
2024-03-04	1.300	1.300	1.250	1.260	1.138	359,000
2024-03-01	1.310	1.310	1.240	1.300	1.174	992,300
2024-02-29	1.270	1.320	1.260	1.320	1.192	1,426,000
2024-02-28	1.270	1.290	1.240	1.280	1.156	1,543,600
2024-02-27	1.260	1.260	1.190	1.210	1.093	1,178,900
2024-02-26	1.210	1.260	1.210	1.260	1.138	480,900
2024-02-23	1.220	1.220	1.210	1.210	1.093	191,600
2024-02-22	1.260	1.260	1.190	1.220	1.102	1,352,900
2024-02-21	1.290	1.320	1.210	1.270	1.147	1,679,300
2024-02-20	1.170	1.280	1.160	1.270	1.147	2,359,000
2024-02-19	1.170	1.180	1.160	1.170	1.057	166,600
2024-02-16	1.170	1.170	1.150	1.160	1.048	624,200
2024-02-15	1.200	1.200	1.150	1.170	1.057	723,500
2024-02-14	1.160	1.200	1.160	1.200	1.084	297,100
2024-02-13	1.170	1.180	1.170	1.170	1.057	250,800
2024-02-09	1.170	1.200	1.170	1.170	1.057	223,200

← NewerPage 11 of 21 · 1,223 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.