Wah Seong Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.965	0.985	0.965	0.985	0.890	887,000
2023-08-15	0.980	0.985	0.965	0.970	0.876	964,000
2023-08-14	0.995	0.995	0.975	0.985	0.890	726,400
2023-08-11	0.975	1.000	0.970	1.000	0.903	1,181,300
2023-08-10	0.990	1.000	0.965	0.975	0.881	1,174,300
2023-08-09	0.980	0.990	0.980	0.985	0.890	151,500
2023-08-08	0.985	1.000	0.975	0.975	0.881	987,100
2023-08-07	0.975	0.995	0.975	0.980	0.885	1,867,800
2023-08-04	0.955	1.000	0.955	0.975	0.881	1,285,300
2023-08-03	1.000	1.020	0.935	0.950	0.858	6,366,200
2023-08-02	1.010	1.040	1.000	1.010	0.912	2,919,500
2023-08-01	0.995	1.040	0.995	1.010	0.912	5,003,100
2023-07-31	0.995	1.000	0.965	0.990	0.894	2,110,500
2023-07-28	0.980	0.995	0.955	0.990	0.894	2,418,100
2023-07-27	0.980	0.990	0.970	0.980	0.885	566,100
2023-07-26	0.990	1.000	0.965	0.990	0.894	4,120,400
2023-07-25	0.980	1.000	0.975	0.990	0.894	2,951,000
2023-07-24	0.955	0.985	0.940	0.980	0.885	4,343,100
2023-07-21	0.950	0.975	0.935	0.955	0.863	3,005,300
2023-07-20	0.945	0.965	0.930	0.950	0.858	1,908,800
2023-07-18	0.940	0.945	0.930	0.930	0.840	720,800
2023-07-17	0.940	0.960	0.935	0.945	0.854	2,087,600
2023-07-14	0.960	0.960	0.925	0.945	0.854	2,064,000
2023-07-13	0.960	0.975	0.945	0.960	0.867	2,495,400
2023-07-12	0.920	0.960	0.900	0.950	0.858	3,503,200
2023-07-11	0.910	0.925	0.905	0.915	0.827	2,103,000
2023-07-10	0.900	0.915	0.895	0.910	0.822	1,481,700
2023-07-07	0.875	0.895	0.875	0.895	0.809	134,700
2023-07-06	0.880	0.900	0.870	0.890	0.804	939,600
2023-07-05	0.885	0.900	0.875	0.890	0.804	803,400
2023-07-04	0.890	0.895	0.875	0.885	0.800	349,100
2023-07-03	0.870	0.900	0.865	0.895	0.809	571,600
2023-06-30	0.875	0.875	0.865	0.870	0.786	406,700
2023-06-28	0.895	0.895	0.860	0.870	0.786	395,400
2023-06-27	0.900	0.905	0.885	0.895	0.809	1,911,800
2023-06-26	0.895	0.910	0.880	0.900	0.813	1,232,800
2023-06-23	0.895	0.900	0.890	0.895	0.809	1,290,700
2023-06-22	0.910	0.910	0.890	0.900	0.813	372,100
2023-06-21	0.915	0.920	0.890	0.910	0.822	513,500
2023-06-20	0.920	0.930	0.880	0.900	0.813	871,300
2023-06-19	0.905	0.930	0.890	0.920	0.831	1,281,800
2023-06-16	0.855	0.910	0.855	0.905	0.818	2,378,800
2023-06-15	0.850	0.865	0.830	0.855	0.772	1,344,900
2023-06-14	0.825	0.850	0.820	0.850	0.768	1,888,100
2023-06-13	0.830	0.845	0.820	0.820	0.741	1,782,900
2023-06-12	0.870	0.870	0.825	0.830	0.750	407,000
2023-06-09	0.830	0.860	0.830	0.850	0.768	1,778,300
2023-06-08	0.825	0.840	0.820	0.825	0.745	333,600
2023-06-07	0.835	0.835	0.810	0.825	0.745	319,800
2023-06-06	0.850	0.860	0.820	0.835	0.754	530,500
2023-06-02	0.845	0.855	0.840	0.850	0.768	1,375,400
2023-06-01	0.880	0.880	0.840	0.845	0.763	1,136,900
2023-05-31	0.885	0.895	0.875	0.885	0.800	1,518,200
2023-05-30	0.870	0.895	0.870	0.880	0.795	303,300
2023-05-29	0.855	0.895	0.850	0.865	0.781	1,123,700
2023-05-26	0.875	0.875	0.850	0.850	0.768	3,311,900
2023-05-25	0.875	0.890	0.865	0.875	0.790	2,019,000
2023-05-24	0.870	0.880	0.860	0.875	0.790	5,889,500
2023-05-23	0.920	0.920	0.835	0.855	0.772	4,568,700
2023-05-22	0.890	0.930	0.870	0.920	0.831	7,645,200

← NewerPage 14 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.