Wah Seong Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	0.565	0.570	0.565	0.570	0.515	115,600
2022-11-15	0.570	0.575	0.565	0.570	0.515	137,100
2022-11-14	0.555	0.560	0.555	0.560	0.506	7,300
2022-11-11	0.550	0.565	0.550	0.550	0.497	104,500
2022-11-10	0.550	0.560	0.550	0.555	0.501	28,000
2022-11-09	0.560	0.560	0.555	0.555	0.501	226,500
2022-11-08	0.570	0.570	0.545	0.560	0.506	874,400
2022-11-07	0.570	0.575	0.565	0.570	0.515	97,400
2022-11-04	0.555	0.585	0.555	0.580	0.524	70,700
2022-11-03	0.575	0.575	0.555	0.555	0.501	143,700
2022-11-02	0.575	0.575	0.575	0.575	0.519	345,000
2022-11-01	0.575	0.575	0.570	0.575	0.519	261,800
2022-10-31	0.580	0.580	0.575	0.575	0.519	108,900
2022-10-28	0.595	0.595	0.585	0.585	0.529	239,100
2022-10-27	0.580	0.595	0.580	0.595	0.538	175,300
2022-10-26	0.580	0.580	0.580	0.580	0.524	16,600
2022-10-25	0.585	0.585	0.575	0.575	0.519	15,500
2022-10-21	0.580	0.580	0.580	0.580	0.524	55,500
2022-10-20	0.565	0.575	0.565	0.575	0.519	34,000
2022-10-19	0.565	0.565	0.565	0.565	0.510	5,200
2022-10-18	0.560	0.565	0.560	0.560	0.506	80,400
2022-10-17	0.550	0.580	0.550	0.580	0.524	84,500
2022-10-14	0.550	0.565	0.550	0.555	0.501	54,100
2022-10-13	0.550	0.565	0.550	0.565	0.510	140,100
2022-10-12	0.555	0.560	0.540	0.560	0.506	76,100
2022-10-11	0.570	0.570	0.560	0.560	0.506	63,400
2022-10-07	0.575	0.585	0.570	0.570	0.515	209,300
2022-10-06	0.590	0.590	0.585	0.585	0.529	27,000
2022-10-05	0.580	0.595	0.570	0.590	0.533	352,200
2022-10-04	0.590	0.590	0.550	0.580	0.524	1,097,300
2022-10-03	0.605	0.605	0.600	0.600	0.542	19,000
2022-09-30	0.605	0.605	0.600	0.605	0.547	95,000
2022-09-29	0.620	0.630	0.610	0.630	0.569	82,900
2022-09-28	0.630	0.630	0.610	0.620	0.560	35,000
2022-09-27	0.625	0.635	0.620	0.635	0.574	44,000
2022-09-26	0.625	0.625	0.610	0.615	0.556	90,000
2022-09-23	0.650	0.650	0.650	0.650	0.587	77,600
2022-09-22	0.650	0.650	0.650	0.650	0.587	200,500
2022-09-21	0.640	0.660	0.640	0.660	0.596	119,700
2022-09-20	0.650	0.670	0.610	0.660	0.596	458,200
2022-09-19	0.655	0.665	0.650	0.660	0.596	915,900
2022-09-15	0.660	0.675	0.650	0.665	0.601	514,200
2022-09-14	0.660	0.670	0.655	0.660	0.596	133,800
2022-09-13	0.665	0.670	0.665	0.670	0.605	61,100
2022-09-12	0.660	0.675	0.660	0.670	0.605	195,400
2022-09-09	0.665	0.685	0.665	0.670	0.605	301,700
2022-09-08	0.690	0.690	0.670	0.670	0.605	612,300
2022-09-07	0.675	0.690	0.660	0.685	0.619	404,500
2022-09-06	0.655	0.675	0.655	0.675	0.610	67,300
2022-09-05	0.650	0.655	0.650	0.655	0.592	92,500
2022-09-02	0.655	0.655	0.655	0.655	0.592	20,000
2022-09-01	0.650	0.675	0.635	0.660	0.596	253,000
2022-08-30	0.650	0.670	0.650	0.670	0.605	372,400
2022-08-29	0.630	0.650	0.620	0.650	0.587	286,100
2022-08-26	0.650	0.660	0.635	0.650	0.587	521,900
2022-08-25	0.620	0.635	0.615	0.630	0.569	963,200
2022-08-24	0.610	0.630	0.590	0.620	0.560	447,000
2022-08-23	0.590	0.610	0.590	0.610	0.551	242,800
2022-08-22	0.620	0.620	0.590	0.600	0.542	376,500
2022-08-19	0.620	0.630	0.620	0.620	0.560	276,100

← NewerPage 17 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.