Wah Seong Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	1.000	1.020	1.000	1.010	0.912	116,200
2023-11-08	1.000	1.020	1.000	1.010	0.912	199,100
2023-11-07	1.000	1.010	1.000	1.000	0.903	131,100
2023-11-06	1.020	1.020	0.985	1.000	0.903	340,700
2023-11-03	0.980	1.010	0.970	1.010	0.912	2,684,300
2023-11-02	0.970	0.980	0.970	0.980	0.885	667,900
2023-11-01	0.975	0.985	0.970	0.970	0.876	1,207,300
2023-10-31	0.975	0.975	0.970	0.970	0.876	182,200
2023-10-30	0.970	0.980	0.965	0.975	0.881	537,500
2023-10-27	0.980	0.980	0.960	0.975	0.881	707,800
2023-10-26	0.980	0.985	0.970	0.970	0.876	481,200
2023-10-25	1.000	1.000	0.955	0.975	0.881	2,953,500
2023-10-24	0.975	0.995	0.965	0.995	0.899	305,100
2023-10-23	0.990	1.000	0.965	0.975	0.881	356,700
2023-10-20	0.980	1.000	0.980	0.995	0.899	1,547,200
2023-10-19	0.985	0.995	0.960	0.980	0.885	1,857,200
2023-10-18	0.990	1.000	0.965	0.965	0.872	1,278,500
2023-10-17	0.970	1.010	0.960	0.990	0.894	2,193,600
2023-10-16	0.995	1.000	0.960	0.965	0.872	1,134,100
2023-10-13	0.980	0.990	0.970	0.990	0.894	850,300
2023-10-12	0.970	0.995	0.970	0.980	0.885	966,000
2023-10-11	0.995	1.000	0.975	0.980	0.885	2,665,100
2023-10-10	0.950	0.995	0.940	0.990	0.894	6,651,900
2023-10-09	0.955	0.975	0.935	0.950	0.858	4,466,200
2023-10-06	0.980	0.995	0.935	0.935	0.845	2,555,700
2023-10-05	0.985	1.010	0.980	0.980	0.885	1,241,400
2023-10-04	1.020	1.030	0.990	1.000	0.903	2,161,200
2023-10-03	1.030	1.050	0.990	1.030	0.931	3,052,500
2023-10-02	1.050	1.050	1.000	1.030	0.931	1,483,900
2023-09-29	1.040	1.050	1.030	1.050	0.949	883,400
2023-09-27	1.040	1.050	1.030	1.040	0.940	1,059,400
2023-09-26	1.050	1.070	1.030	1.040	0.940	1,829,200
2023-09-25	1.070	1.080	1.050	1.060	0.958	1,094,000
2023-09-22	1.060	1.080	1.050	1.070	0.967	1,542,000
2023-09-21	1.040	1.080	1.040	1.060	0.958	2,224,500
2023-09-20	1.040	1.080	1.030	1.040	0.940	2,848,500
2023-09-19	1.020	1.090	1.020	1.040	0.940	3,480,400
2023-09-18	0.985	1.030	0.975	1.020	0.921	2,045,800
2023-09-15	1.000	1.000	0.980	0.985	0.890	798,000
2023-09-14	1.000	1.000	0.975	0.980	0.885	1,341,300
2023-09-13	1.010	1.020	0.965	1.010	0.912	6,992,400
2023-09-12	0.975	0.990	0.960	0.990	0.894	1,276,100
2023-09-11	0.985	0.985	0.965	0.980	0.885	435,300
2023-09-08	1.000	1.020	0.985	0.990	0.894	1,919,800
2023-09-07	0.995	1.000	0.975	0.995	0.899	2,129,900
2023-09-06	0.990	1.010	0.980	0.990	0.894	2,580,500
2023-09-05	0.975	0.985	0.970	0.975	0.881	1,108,200
2023-09-04	0.980	0.995	0.965	0.980	0.885	2,466,800
2023-09-01	0.920	0.985	0.920	0.970	0.876	2,155,400
2023-08-30	0.925	0.940	0.910	0.935	0.845	1,168,500
2023-08-29	0.935	0.940	0.915	0.930	0.840	1,257,500
2023-08-28	0.945	0.950	0.925	0.935	0.845	1,916,600
2023-08-25	0.980	0.990	0.945	0.945	0.854	3,498,700
2023-08-24	0.980	0.985	0.975	0.980	0.885	146,700
2023-08-23	0.975	0.995	0.975	0.980	0.885	1,086,600
2023-08-22	0.975	0.985	0.955	0.980	0.885	2,316,600
2023-08-21	0.955	0.975	0.945	0.970	0.876	3,340,300
2023-08-18	0.950	0.970	0.945	0.970	0.876	1,110,300
2023-08-17	0.985	0.985	0.940	0.960	0.867	2,627,500
2023-08-16	0.965	0.985	0.965	0.985	0.890	887,000

← NewerPage 13 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.