Wah Seong Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	0.745	0.745	0.725	0.725	0.655	340,600
2022-02-18	0.745	0.745	0.735	0.740	0.669	408,400
2022-02-17	0.750	0.755	0.735	0.745	0.673	437,500
2022-02-16	0.740	0.750	0.735	0.750	0.678	247,200
2022-02-15	0.750	0.755	0.740	0.750	0.678	2,591,000
2022-02-14	0.775	0.785	0.735	0.740	0.669	1,330,600
2022-02-11	0.750	0.755	0.745	0.745	0.673	1,132,800
2022-02-10	0.790	0.795	0.745	0.745	0.673	956,600
2022-02-09	0.810	0.810	0.780	0.795	0.718	559,000
2022-02-08	0.730	0.810	0.730	0.810	0.732	5,194,600
2022-02-07	0.745	0.755	0.735	0.735	0.664	498,100
2022-02-04	0.705	0.755	0.705	0.735	0.664	646,900
2022-02-03	0.705	0.705	0.700	0.700	0.632	75,000
2022-01-31	0.700	0.705	0.680	0.705	0.637	128,000
2022-01-28	0.690	0.700	0.680	0.700	0.632	337,000
2022-01-27	0.665	0.695	0.665	0.690	0.623	455,400
2022-01-26	0.655	0.660	0.655	0.660	0.596	126,700
2022-01-25	0.655	0.660	0.650	0.650	0.587	161,400
2022-01-24	0.655	0.665	0.645	0.665	0.601	105,100
2022-01-21	0.655	0.655	0.645	0.655	0.592	75,900
2022-01-20	0.640	0.655	0.640	0.655	0.592	189,300
2022-01-19	0.645	0.665	0.645	0.645	0.583	960,200
2022-01-17	0.645	0.645	0.640	0.640	0.578	9,000
2022-01-14	0.640	0.650	0.635	0.640	0.578	370,500
2022-01-13	0.660	0.660	0.645	0.645	0.583	196,300
2022-01-12	0.655	0.670	0.650	0.660	0.596	870,600
2022-01-11	0.640	0.655	0.640	0.655	0.592	40,000
2022-01-10	0.655	0.655	0.630	0.655	0.592	207,900
2022-01-07	0.640	0.660	0.635	0.660	0.596	175,000
2022-01-06	0.660	0.660	0.630	0.655	0.592	461,700
2022-01-05	0.660	0.660	0.660	0.660	0.596	497,100
2022-01-04	0.670	0.670	0.630	0.660	0.596	861,400
2022-01-03	0.660	0.670	0.655	0.670	0.605	2,554,400
2021-12-31	0.650	0.660	0.650	0.660	0.596	232,000
2021-12-30	0.650	0.660	0.650	0.660	0.596	87,600
2021-12-29	0.650	0.655	0.650	0.650	0.587	416,900
2021-12-28	0.635	0.650	0.635	0.650	0.587	93,000
2021-12-27	0.635	0.635	0.630	0.635	0.574	196,100
2021-12-24	0.635	0.640	0.635	0.640	0.578	86,900
2021-12-23	0.635	0.635	0.625	0.630	0.569	87,500
2021-12-22	0.645	0.645	0.635	0.640	0.578	139,500
2021-12-21	0.650	0.650	0.640	0.640	0.578	67,000
2021-12-20	0.650	0.650	0.650	0.650	0.587	2,900
2021-12-17	0.660	0.660	0.660	0.660	0.596	13,200
2021-12-16	0.655	0.660	0.655	0.660	0.596	200,600
2021-12-15	0.660	0.660	0.650	0.650	0.587	32,400
2021-12-14	0.685	0.685	0.655	0.660	0.596	92,800
2021-12-13	0.650	0.660	0.645	0.660	0.596	135,100
2021-12-10	0.650	0.660	0.650	0.650	0.587	24,000
2021-12-09	0.650	0.655	0.650	0.650	0.587	33,800
2021-12-08	0.670	0.670	0.650	0.650	0.587	114,500
2021-12-07	0.660	0.675	0.655	0.670	0.605	285,000
2021-12-06	0.670	0.675	0.650	0.675	0.610	253,100
2021-12-02	0.675	0.680	0.655	0.680	0.614	124,800
2021-12-01	0.680	0.695	0.595	0.695	0.628	675,100
2021-11-30	0.700	0.705	0.695	0.695	0.628	24,300
2021-11-29	0.700	0.710	0.680	0.700	0.632	822,800
2021-11-26	0.715	0.720	0.710	0.720	0.650	552,700
2021-11-25	0.720	0.730	0.710	0.730	0.659	701,600
2021-11-24	0.715	0.730	0.710	0.730	0.659	179,900

← NewerPage 20 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.