Wah Seong Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	0.615	0.615	0.600	0.615	0.556	253,100
2022-08-17	0.580	0.610	0.580	0.610	0.551	402,200
2022-08-16	0.565	0.575	0.565	0.575	0.519	170,600
2022-08-15	0.560	0.570	0.560	0.560	0.506	153,600
2022-08-12	0.575	0.575	0.570	0.570	0.515	91,000
2022-08-11	0.570	0.570	0.565	0.570	0.515	85,600
2022-08-10	0.565	0.565	0.565	0.565	0.510	91,500
2022-08-09	0.560	0.570	0.560	0.565	0.510	256,300
2022-08-08	0.570	0.570	0.560	0.560	0.506	364,000
2022-08-05	0.560	0.560	0.550	0.560	0.506	385,000
2022-08-04	0.560	0.565	0.560	0.560	0.506	502,800
2022-08-03	0.555	0.565	0.550	0.560	0.506	813,200
2022-08-02	0.575	0.575	0.540	0.555	0.501	885,700
2022-08-01	0.545	0.570	0.545	0.560	0.506	1,034,000
2022-07-29	0.510	0.535	0.510	0.535	0.483	904,200
2022-07-28	0.505	0.515	0.505	0.510	0.461	352,500
2022-07-27	0.505	0.510	0.505	0.510	0.461	224,100
2022-07-26	0.510	0.515	0.505	0.505	0.456	490,000
2022-07-25	0.510	0.510	0.500	0.500	0.452	169,500
2022-07-22	0.500	0.515	0.500	0.505	0.456	294,300
2022-07-21	0.525	0.525	0.500	0.500	0.452	309,000
2022-07-20	0.515	0.520	0.515	0.520	0.470	79,100
2022-07-19	0.515	0.520	0.515	0.515	0.465	49,000
2022-07-18	0.510	0.510	0.505	0.510	0.461	84,600
2022-07-15	0.520	0.525	0.505	0.505	0.456	337,000
2022-07-14	0.515	0.515	0.510	0.515	0.465	245,100
2022-07-13	0.520	0.520	0.510	0.515	0.465	203,000
2022-07-12	0.530	0.530	0.520	0.525	0.474	168,500
2022-07-08	0.540	0.550	0.540	0.540	0.488	144,700
2022-07-07	0.580	0.580	0.530	0.535	0.483	932,100
2022-07-06	0.580	0.585	0.580	0.585	0.529	262,500
2022-07-05	0.595	0.595	0.585	0.585	0.529	45,500
2022-07-04	0.605	0.610	0.600	0.600	0.542	66,000
2022-07-01	0.610	0.610	0.600	0.600	0.542	85,000
2022-06-30	0.625	0.625	0.605	0.605	0.547	387,700
2022-06-29	0.635	0.635	0.635	0.635	0.574	44,000
2022-06-28	0.635	0.640	0.630	0.630	0.569	296,900
2022-06-27	0.650	0.650	0.630	0.630	0.569	553,500
2022-06-23	0.635	0.650	0.635	0.650	0.587	122,900
2022-06-22	0.650	0.655	0.635	0.635	0.574	272,400
2022-06-21	0.670	0.670	0.665	0.665	0.601	10,100
2022-06-20	0.645	0.670	0.645	0.670	0.605	900
2022-06-17	0.650	0.675	0.650	0.675	0.610	259,900
2022-06-16	0.670	0.670	0.670	0.670	0.605	27,500
2022-06-15	0.660	0.675	0.660	0.675	0.610	40,800
2022-06-14	0.670	0.670	0.670	0.670	0.605	200,300
2022-06-13	0.680	0.685	0.655	0.675	0.610	405,500
2022-06-10	0.690	0.690	0.685	0.685	0.619	46,900
2022-06-09	0.700	0.700	0.690	0.695	0.628	147,300
2022-06-08	0.690	0.690	0.690	0.690	0.623	77,700
2022-06-07	0.695	0.695	0.690	0.690	0.623	61,200
2022-06-03	0.695	0.695	0.695	0.695	0.628	1,000
2022-06-02	0.695	0.695	0.690	0.695	0.628	26,700
2022-06-01	0.700	0.700	0.695	0.695	0.628	39,700
2022-05-31	0.700	0.705	0.690	0.700	0.632	269,200
2022-05-30	0.720	0.720	0.700	0.700	0.632	511,500
2022-05-27	0.720	0.725	0.715	0.715	0.646	356,600
2022-05-26	0.720	0.720	0.705	0.710	0.641	41,500
2022-05-25	0.735	0.735	0.710	0.715	0.646	220,600
2022-05-24	0.730	0.730	0.715	0.720	0.650	1,221,300

← NewerPage 18 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.