Wah Seong Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.710	0.720	0.710	0.710	0.683	762,800
2026-07-21	0.725	0.725	0.705	0.710	0.683	1,939,900
2026-07-20	0.740	0.745	0.725	0.730	0.702	904,400
2026-07-17	0.740	0.755	0.735	0.740	0.712	369,400
2026-07-16	0.755	0.755	0.730	0.735	0.707	1,176,600
2026-07-15	0.770	0.780	0.745	0.745	0.717	1,274,300
2026-07-14	0.775	0.780	0.755	0.770	0.741	734,000
2026-07-13	0.760	0.785	0.755	0.780	0.750	521,600
2026-07-10	0.755	0.765	0.750	0.755	0.726	647,800
2026-07-09	0.745	0.755	0.740	0.750	0.722	714,200
2026-07-08	0.755	0.760	0.740	0.740	0.712	906,600
2026-07-07	0.725	0.770	0.725	0.750	0.722	2,131,600
2026-07-06	0.715	0.730	0.715	0.725	0.698	718,700
2026-07-03	0.705	0.730	0.700	0.710	0.683	1,176,300
2026-07-02	0.710	0.720	0.700	0.705	0.678	1,149,300
2026-07-01	0.700	0.720	0.700	0.710	0.683	300,800
2026-06-30	0.700	0.705	0.695	0.700	0.673	691,000
2026-06-29	0.710	0.710	0.685	0.700	0.673	1,247,100
2026-06-26	0.715	0.715	0.710	0.710	0.683	674,600
2026-06-25	0.710	0.725	0.705	0.720	0.693	703,200
2026-06-24	0.750	0.750	0.705	0.705	0.678	3,804,000
2026-06-23	0.765	0.770	0.750	0.750	0.722	888,600
2026-06-22	0.770	0.775	0.765	0.765	0.736	292,800
2026-06-19	0.780	0.780	0.765	0.770	0.741	852,600
2026-06-18	0.775	0.785	0.770	0.780	0.750	1,194,100
2026-06-16	0.760	0.780	0.755	0.770	0.741	1,449,000
2026-06-15	0.800	0.800	0.750	0.750	0.722	1,694,300
2026-06-12	0.760	0.785	0.760	0.780	0.750	803,600
2026-06-11	0.770	0.770	0.760	0.760	0.731	919,200
2026-06-10	0.780	0.785	0.765	0.770	0.741	992,700
2026-06-09	0.790	0.795	0.780	0.780	0.750	698,100
2026-06-08	0.805	0.805	0.780	0.785	0.755	1,183,500
2026-06-05	0.790	0.815	0.790	0.810	0.779	1,076,400
2026-06-04	0.785	0.800	0.765	0.790	0.760	3,065,500
2026-06-03	0.795	0.800	0.780	0.785	0.755	1,430,500
2026-05-29	0.800	0.810	0.785	0.795	0.765	1,763,500
2026-05-28	0.835	0.835	0.800	0.800	0.770	2,406,700
2026-05-26	0.840	0.850	0.830	0.835	0.803	1,022,100
2026-05-25	0.855	0.860	0.830	0.830	0.799	3,037,800
2026-05-22	0.850	0.875	0.845	0.855	0.823	2,640,800
2026-05-21	0.895	0.895	0.840	0.840	0.808	5,738,200
2026-05-20	1.020	1.020	0.885	0.895	0.861	15,655,200
2026-05-19	1.100	1.110	1.080	1.100	1.058	1,131,100
2026-05-18	1.060	1.110	1.060	1.090	1.049	2,176,400
2026-05-15	1.050	1.070	1.040	1.060	1.020	1,456,900
2026-05-14	1.070	1.070	1.030	1.050	1.010	1,603,000
2026-05-13	1.050	1.080	1.040	1.070	1.029	3,202,600
2026-05-12	1.040	1.060	1.030	1.050	1.010	1,117,100
2026-05-11	1.040	1.060	1.040	1.040	1.001	632,700
2026-05-08	1.070	1.070	1.030	1.040	1.001	1,634,800
2026-05-07	1.100	1.110	1.050	1.070	1.029	3,820,800
2026-05-06	1.080	1.110	1.060	1.110	1.068	1,841,800
2026-05-05	1.080	1.090	1.060	1.080	1.039	2,063,600
2026-05-04	1.110	1.110	1.060	1.080	1.039	2,430,500
2026-04-30	1.140	1.150	1.110	1.110	1.068	1,658,300
2026-04-29	1.120	1.150	1.120	1.130	1.087	2,948,600
2026-04-28	1.110	1.130	1.100	1.120	1.078	3,037,400
2026-04-27	1.070	1.110	1.060	1.100	1.058	2,544,200
2026-04-24	1.080	1.090	1.040	1.070	1.029	2,217,900
2026-04-23	1.040	1.070	1.040	1.070	1.029	5,174,300

← NewerPage 2 of 21 · 1,222 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.