Wah Seong Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	0.725	0.735	0.715	0.735	0.664	197,600
2022-05-20	0.720	0.720	0.720	0.720	0.650	44,200
2022-05-19	0.720	0.725	0.720	0.725	0.655	148,100
2022-05-18	0.730	0.730	0.720	0.725	0.655	551,400
2022-05-17	0.730	0.730	0.720	0.730	0.659	213,100
2022-05-13	0.705	0.730	0.705	0.725	0.655	584,500
2022-05-12	0.720	0.735	0.705	0.710	0.641	747,900
2022-05-11	0.735	0.740	0.720	0.720	0.650	940,700
2022-05-10	0.765	0.765	0.735	0.750	0.678	768,000
2022-05-09	0.805	0.805	0.775	0.775	0.700	491,800
2022-05-06	0.760	0.800	0.760	0.800	0.723	455,900
2022-05-05	0.770	0.785	0.765	0.765	0.691	160,600
2022-04-29	0.780	0.780	0.775	0.780	0.705	103,000
2022-04-28	0.780	0.780	0.780	0.780	0.705	130,500
2022-04-27	0.800	0.800	0.785	0.800	0.723	171,800
2022-04-26	0.800	0.800	0.800	0.800	0.723	521,400
2022-04-25	0.790	0.800	0.790	0.800	0.723	266,400
2022-04-22	0.800	0.810	0.800	0.810	0.732	244,200
2022-04-21	0.810	0.815	0.800	0.800	0.723	180,900
2022-04-20	0.815	0.815	0.790	0.810	0.732	100,900
2022-04-18	0.820	0.820	0.800	0.820	0.741	224,800
2022-04-15	0.805	0.820	0.805	0.820	0.741	431,700
2022-04-14	0.805	0.810	0.805	0.805	0.727	300,000
2022-04-13	0.800	0.805	0.800	0.800	0.723	372,100
2022-04-12	0.790	0.795	0.770	0.795	0.718	290,900
2022-04-11	0.795	0.795	0.750	0.790	0.714	429,800
2022-04-08	0.800	0.805	0.795	0.795	0.718	356,900
2022-04-07	0.760	0.800	0.760	0.800	0.723	674,300
2022-04-06	0.775	0.775	0.755	0.775	0.700	475,000
2022-04-05	0.770	0.775	0.765	0.775	0.700	349,900
2022-04-04	0.760	0.770	0.755	0.765	0.691	493,900
2022-04-01	0.750	0.755	0.745	0.755	0.682	450,400
2022-03-31	0.720	0.760	0.720	0.745	0.673	908,600
2022-03-30	0.720	0.730	0.695	0.720	0.650	301,900
2022-03-29	0.675	0.720	0.670	0.720	0.650	157,700
2022-03-28	0.720	0.725	0.690	0.690	0.623	380,300
2022-03-25	0.740	0.745	0.720	0.735	0.664	499,800
2022-03-24	0.650	0.740	0.650	0.720	0.650	2,269,600
2022-03-23	0.640	0.660	0.630	0.640	0.578	765,700
2022-03-22	0.645	0.650	0.635	0.635	0.574	212,400
2022-03-21	0.650	0.660	0.640	0.650	0.587	276,700
2022-03-18	0.640	0.665	0.640	0.665	0.601	218,800
2022-03-17	0.635	0.645	0.635	0.635	0.574	193,900
2022-03-16	0.635	0.635	0.630	0.635	0.574	333,600
2022-03-15	0.625	0.645	0.625	0.645	0.583	280,500
2022-03-14	0.650	0.650	0.625	0.625	0.565	72,300
2022-03-11	0.630	0.650	0.625	0.650	0.587	263,700
2022-03-10	0.625	0.640	0.625	0.640	0.578	368,200
2022-03-09	0.630	0.640	0.625	0.625	0.565	336,500
2022-03-08	0.635	0.650	0.605	0.620	0.560	525,900
2022-03-07	0.720	0.730	0.630	0.630	0.569	1,587,200
2022-03-04	0.735	0.735	0.705	0.710	0.641	201,000
2022-03-03	0.725	0.745	0.725	0.735	0.664	463,900
2022-03-02	0.745	0.750	0.715	0.725	0.655	423,500
2022-03-01	0.745	0.750	0.710	0.730	0.659	829,200
2022-02-28	0.765	0.765	0.740	0.750	0.678	367,000
2022-02-25	0.770	0.780	0.750	0.765	0.691	722,300
2022-02-24	0.740	0.795	0.730	0.770	0.696	4,821,500
2022-02-23	0.735	0.750	0.735	0.735	0.664	822,000
2022-02-22	0.725	0.725	0.705	0.715	0.646	358,400

← NewerPage 19 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.