Wah Seong Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	1.170	1.180	1.160	1.180	1.066	160,000
2024-02-07	1.200	1.200	1.150	1.150	1.039	265,200
2024-02-06	1.140	1.210	1.140	1.200	1.084	282,200
2024-02-05	1.160	1.160	1.140	1.150	1.039	838,400
2024-02-02	1.240	1.250	1.170	1.170	1.057	1,604,600
2024-01-31	1.200	1.260	1.180	1.250	1.129	1,788,600
2024-01-30	1.190	1.190	1.170	1.180	1.066	449,400
2024-01-29	1.180	1.200	1.180	1.180	1.066	648,900
2024-01-26	1.180	1.180	1.140	1.180	1.066	2,637,100
2024-01-24	1.170	1.170	1.130	1.170	1.057	3,166,900
2024-01-23	1.150	1.180	1.150	1.170	1.057	1,668,400
2024-01-22	1.050	1.180	1.050	1.150	1.039	3,108,000
2024-01-19	1.070	1.080	1.040	1.050	0.949	1,407,200
2024-01-18	1.020	1.070	1.020	1.060	0.958	3,710,300
2024-01-17	1.020	1.030	1.000	1.010	0.912	1,183,500
2024-01-16	1.000	1.030	1.000	1.020	0.921	678,900
2024-01-15	1.010	1.040	1.000	1.010	0.912	678,000
2024-01-12	1.070	1.090	1.000	1.010	0.912	1,448,500
2024-01-11	1.010	1.080	1.010	1.070	0.967	1,431,300
2024-01-10	1.010	1.020	1.000	1.000	0.903	396,300
2024-01-09	1.020	1.020	0.990	1.020	0.921	1,201,000
2024-01-08	1.020	1.040	1.010	1.020	0.921	841,300
2024-01-05	1.010	1.040	1.010	1.040	0.940	645,800
2024-01-04	1.000	1.010	0.985	1.010	0.912	489,900
2024-01-03	1.000	1.010	0.990	0.990	0.894	410,500
2024-01-02	1.000	1.010	0.985	1.000	0.903	393,600
2023-12-29	0.990	1.000	0.980	0.995	0.899	26,100
2023-12-28	0.995	1.000	0.985	0.990	0.894	1,155,000
2023-12-27	0.995	0.995	0.980	0.980	0.885	381,400
2023-12-26	0.990	1.010	0.990	1.000	0.903	135,300
2023-12-22	1.000	1.000	0.980	0.985	0.890	28,900
2023-12-21	0.990	1.010	0.980	1.000	0.903	39,800
2023-12-20	1.000	1.010	0.980	0.990	0.894	307,300
2023-12-19	1.020	1.020	0.985	0.995	0.899	381,100
2023-12-18	1.010	1.020	1.010	1.010	0.912	9,000
2023-12-15	1.000	1.040	0.990	1.020	0.921	1,759,100
2023-12-14	0.980	0.990	0.980	0.990	0.894	20,900
2023-12-13	0.970	0.995	0.970	0.980	0.885	440,200
2023-12-12	0.960	0.985	0.960	0.970	0.876	150,500
2023-12-11	0.965	0.970	0.960	0.960	0.867	92,200
2023-12-08	0.970	0.975	0.945	0.975	0.881	530,700
2023-12-07	0.965	0.965	0.945	0.955	0.863	843,700
2023-12-06	0.970	0.975	0.970	0.975	0.881	111,200
2023-12-05	0.960	0.985	0.960	0.980	0.885	104,400
2023-12-04	0.980	0.980	0.960	0.980	0.885	171,900
2023-12-01	0.980	0.985	0.980	0.980	0.885	47,600
2023-11-30	0.990	1.000	0.980	0.980	0.885	494,200
2023-11-29	0.950	1.000	0.950	0.990	0.894	4,214,000
2023-11-28	0.950	0.950	0.935	0.945	0.854	183,900
2023-11-27	0.980	0.980	0.950	0.955	0.863	400,800
2023-11-24	0.975	0.975	0.965	0.975	0.881	569,700
2023-11-23	0.970	0.975	0.970	0.975	0.881	310,600
2023-11-22	0.980	0.990	0.970	0.975	0.881	573,000
2023-11-21	0.985	0.985	0.975	0.975	0.881	122,700
2023-11-20	0.980	0.990	0.975	0.985	0.890	778,100
2023-11-17	1.020	1.020	0.970	1.000	0.903	1,073,600
2023-11-16	1.000	1.020	0.995	1.020	0.921	607,400
2023-11-15	1.000	1.010	0.990	1.010	0.912	141,100
2023-11-14	1.010	1.010	0.990	1.000	0.903	56,400
2023-11-10	1.020	1.020	1.000	1.010	0.912	615,900

← NewerPage 12 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.