Wah Seong Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.835	0.900	0.825	0.880	0.795	4,550,900
2023-05-18	0.800	0.845	0.800	0.835	0.754	742,100
2023-05-17	0.810	0.810	0.775	0.800	0.723	1,010,900
2023-05-16	0.770	0.825	0.770	0.810	0.732	815,600
2023-05-15	0.770	0.780	0.760	0.775	0.700	188,100
2023-05-12	0.780	0.780	0.770	0.780	0.705	198,700
2023-05-11	0.760	0.790	0.755	0.790	0.714	1,713,000
2023-05-10	0.770	0.780	0.755	0.775	0.700	258,200
2023-05-09	0.775	0.785	0.775	0.780	0.705	788,700
2023-05-08	0.795	0.795	0.780	0.785	0.709	320,100
2023-05-05	0.760	0.780	0.755	0.780	0.705	524,900
2023-05-03	0.780	0.780	0.760	0.770	0.696	315,800
2023-05-02	0.810	0.810	0.770	0.775	0.700	199,600
2023-04-28	0.760	0.810	0.760	0.810	0.732	1,929,200
2023-04-27	0.790	0.790	0.755	0.760	0.687	892,100
2023-04-26	0.805	0.805	0.790	0.790	0.714	334,000
2023-04-25	0.835	0.835	0.810	0.810	0.732	129,800
2023-04-20	0.840	0.845	0.840	0.845	0.763	203,400
2023-04-19	0.850	0.850	0.840	0.840	0.759	354,500
2023-04-18	0.880	0.895	0.835	0.860	0.777	1,578,900
2023-04-17	0.885	0.900	0.875	0.875	0.790	2,162,800
2023-04-14	0.880	0.885	0.875	0.880	0.795	1,159,800
2023-04-13	0.870	0.875	0.860	0.875	0.790	1,328,000
2023-04-12	0.800	0.870	0.800	0.865	0.781	4,081,200
2023-04-11	0.785	0.800	0.780	0.800	0.723	258,400
2023-04-10	0.800	0.800	0.780	0.795	0.718	81,600
2023-04-07	0.800	0.800	0.795	0.800	0.723	182,300
2023-04-06	0.810	0.810	0.800	0.800	0.723	1,503,700
2023-04-05	0.785	0.805	0.780	0.805	0.727	821,100
2023-04-04	0.790	0.805	0.770	0.780	0.705	1,068,400
2023-04-03	0.785	0.800	0.760	0.790	0.714	2,612,500
2023-03-31	0.785	0.800	0.785	0.790	0.714	226,300
2023-03-30	0.775	0.785	0.760	0.785	0.709	1,121,500
2023-03-29	0.730	0.780	0.730	0.775	0.700	1,521,900
2023-03-28	0.725	0.735	0.715	0.725	0.655	624,000
2023-03-27	0.745	0.750	0.705	0.715	0.646	2,222,400
2023-03-24	0.775	0.775	0.745	0.760	0.687	713,700
2023-03-23	0.775	0.790	0.770	0.775	0.700	853,000
2023-03-22	0.790	0.810	0.775	0.775	0.700	1,094,700
2023-03-21	0.770	0.795	0.770	0.785	0.709	366,500
2023-03-20	0.800	0.805	0.765	0.795	0.718	1,407,400
2023-03-17	0.810	0.820	0.800	0.805	0.727	504,300
2023-03-16	0.805	0.805	0.740	0.805	0.727	2,452,700
2023-03-15	0.800	0.820	0.790	0.800	0.723	1,735,800
2023-03-14	0.830	0.835	0.770	0.800	0.723	1,179,300
2023-03-13	0.785	0.840	0.770	0.830	0.750	2,181,300
2023-03-10	0.845	0.850	0.780	0.805	0.727	3,012,400
2023-03-09	0.845	0.860	0.845	0.845	0.763	738,600
2023-03-08	0.855	0.855	0.840	0.850	0.768	1,045,000
2023-03-07	0.845	0.860	0.840	0.860	0.777	1,910,900
2023-03-06	0.850	0.860	0.825	0.845	0.763	1,241,000
2023-03-03	0.830	0.860	0.830	0.850	0.768	1,852,200
2023-03-02	0.845	0.850	0.830	0.835	0.754	1,065,500
2023-03-01	0.870	0.875	0.810	0.840	0.759	2,625,000
2023-02-28	0.845	0.875	0.845	0.870	0.786	3,621,900
2023-02-27	0.815	0.850	0.815	0.840	0.759	3,611,300
2023-02-24	0.770	0.825	0.765	0.815	0.736	5,832,100
2023-02-23	0.780	0.785	0.770	0.770	0.696	281,100
2023-02-22	0.780	0.790	0.765	0.785	0.709	1,523,000
2023-02-21	0.760	0.805	0.750	0.790	0.714	3,021,200

← NewerPage 15 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.