Wah Seong Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.775	0.775	0.745	0.750	0.678	913,700
2023-02-17	0.770	0.780	0.770	0.775	0.700	1,231,200
2023-02-16	0.775	0.785	0.770	0.785	0.709	2,750,900
2023-02-15	0.785	0.790	0.775	0.775	0.700	2,539,800
2023-02-14	0.790	0.790	0.780	0.785	0.709	900,600
2023-02-13	0.775	0.805	0.775	0.790	0.714	5,961,800
2023-02-10	0.740	0.800	0.730	0.775	0.700	3,718,800
2023-02-09	0.730	0.745	0.730	0.735	0.664	2,520,300
2023-02-08	0.735	0.750	0.730	0.730	0.659	1,917,600
2023-02-07	0.735	0.735	0.720	0.725	0.655	3,386,800
2023-02-03	0.755	0.755	0.735	0.735	0.664	6,838,200
2023-02-02	0.750	0.815	0.750	0.750	0.678	24,687,400
2023-01-31	0.765	0.765	0.735	0.750	0.678	2,121,200
2023-01-30	0.755	0.775	0.750	0.765	0.691	2,612,800
2023-01-27	0.725	0.770	0.720	0.755	0.682	5,863,300
2023-01-26	0.710	0.720	0.695	0.720	0.650	1,565,500
2023-01-25	0.700	0.710	0.690	0.705	0.637	1,725,000
2023-01-20	0.700	0.710	0.690	0.695	0.628	980,700
2023-01-19	0.695	0.705	0.680	0.700	0.632	768,200
2023-01-18	0.695	0.715	0.690	0.700	0.632	1,461,100
2023-01-17	0.680	0.690	0.680	0.690	0.623	571,900
2023-01-16	0.685	0.690	0.675	0.680	0.614	761,800
2023-01-13	0.695	0.700	0.680	0.690	0.623	1,938,600
2023-01-12	0.690	0.720	0.680	0.695	0.628	2,660,200
2023-01-11	0.665	0.710	0.650	0.695	0.628	2,384,200
2023-01-10	0.660	0.670	0.645	0.660	0.596	1,137,900
2023-01-09	0.645	0.660	0.635	0.650	0.587	934,100
2023-01-06	0.635	0.645	0.630	0.635	0.574	232,600
2023-01-05	0.645	0.645	0.625	0.635	0.574	239,600
2023-01-04	0.635	0.655	0.635	0.640	0.578	360,500
2023-01-03	0.630	0.650	0.630	0.640	0.578	284,000
2022-12-30	0.620	0.650	0.615	0.620	0.560	351,900
2022-12-29	0.635	0.640	0.620	0.630	0.569	940,200
2022-12-28	0.645	0.645	0.635	0.635	0.574	250,900
2022-12-27	0.635	0.650	0.635	0.650	0.587	352,700
2022-12-23	0.655	0.655	0.630	0.645	0.583	366,200
2022-12-22	0.655	0.660	0.650	0.655	0.592	242,500
2022-12-21	0.650	0.655	0.650	0.655	0.592	802,700
2022-12-20	0.650	0.660	0.650	0.655	0.592	207,500
2022-12-19	0.675	0.675	0.655	0.655	0.592	329,900
2022-12-16	0.670	0.690	0.665	0.675	0.610	86,800
2022-12-15	0.660	0.695	0.660	0.690	0.623	360,200
2022-12-14	0.680	0.685	0.660	0.680	0.614	644,300
2022-12-13	0.690	0.690	0.675	0.675	0.610	149,800
2022-12-12	0.675	0.685	0.670	0.685	0.619	782,600
2022-12-09	0.670	0.675	0.660	0.675	0.610	1,246,700
2022-12-08	0.630	0.655	0.630	0.645	0.583	2,394,000
2022-12-07	0.610	0.615	0.595	0.610	0.551	620,900
2022-12-06	0.650	0.650	0.625	0.625	0.565	402,600
2022-12-05	0.615	0.640	0.615	0.640	0.578	837,400
2022-12-02	0.650	0.655	0.590	0.620	0.560	3,622,500
2022-12-01	0.660	0.660	0.645	0.655	0.592	460,800
2022-11-30	0.625	0.650	0.625	0.650	0.587	686,000
2022-11-29	0.610	0.640	0.595	0.630	0.569	192,000
2022-11-25	0.605	0.610	0.605	0.610	0.551	130,300
2022-11-24	0.600	0.620	0.600	0.605	0.547	454,300
2022-11-23	0.585	0.595	0.585	0.595	0.538	352,100
2022-11-22	0.570	0.585	0.570	0.585	0.529	58,900
2022-11-21	0.550	0.570	0.550	0.570	0.515	17,300
2022-11-17	0.565	0.570	0.565	0.570	0.515	90,500

← NewerPage 16 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.