Wah Seong Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	1.040	1.070	1.040	1.070	1.029	5,174,300
2026-04-22	1.040	1.060	1.030	1.030	0.991	4,725,000
2026-04-21	1.040	1.040	1.010	1.020	0.981	2,632,200
2026-04-20	1.050	1.060	1.030	1.040	1.001	955,900
2026-04-17	1.040	1.070	1.030	1.050	1.010	1,347,400
2026-04-16	1.010	1.040	1.000	1.040	1.001	2,547,500
2026-04-15	1.030	1.030	1.000	1.020	0.981	3,234,400
2026-04-14	1.040	1.060	1.020	1.030	0.991	2,403,800
2026-04-13	1.070	1.080	1.030	1.040	1.001	2,408,600
2026-04-10	1.090	1.090	1.040	1.050	1.010	2,667,500
2026-04-09	1.060	1.100	1.050	1.080	1.039	2,500,800
2026-04-08	1.040	1.080	1.020	1.070	1.029	1,259,700
2026-04-07	1.080	1.120	1.050	1.110	1.068	2,870,200
2026-04-06	1.110	1.120	1.040	1.080	1.039	2,293,100
2026-04-03	1.080	1.110	1.060	1.100	1.058	1,132,700
2026-04-02	1.030	1.100	1.010	1.080	1.039	2,215,400
2026-04-01	1.100	1.100	1.030	1.030	0.991	3,152,100
2026-03-31	1.120	1.140	1.090	1.100	1.058	1,438,000
2026-03-30	1.110	1.170	1.110	1.130	1.087	8,405,800
2026-03-27	1.040	1.160	1.040	1.100	1.058	8,449,300
2026-03-26	0.995	1.060	0.985	1.040	1.001	3,134,400
2026-03-25	0.955	1.000	0.955	0.995	0.957	5,275,200
2026-03-24	0.955	0.970	0.950	0.965	0.928	1,303,800
2026-03-19	0.950	0.965	0.945	0.960	0.924	666,800
2026-03-18	0.955	0.960	0.920	0.945	0.909	1,012,300
2026-03-17	0.960	0.970	0.955	0.955	0.919	755,000
2026-03-16	0.950	0.975	0.940	0.960	0.924	1,949,800
2026-03-13	0.950	0.960	0.945	0.955	0.919	899,900
2026-03-12	0.980	0.985	0.965	0.980	0.933	2,753,800
2026-03-11	0.975	0.985	0.950	0.965	0.919	1,236,600
2026-03-10	0.965	0.985	0.940	0.975	0.928	956,100
2026-03-09	1.040	1.040	0.940	0.960	0.914	4,816,600
2026-03-06	1.010	1.020	0.995	1.000	0.952	4,344,600
2026-03-05	1.000	1.030	0.995	1.010	0.962	3,386,600
2026-03-04	1.050	1.060	1.000	1.000	0.952	4,275,000
2026-03-03	1.060	1.070	1.020	1.050	1.000	6,177,500
2026-03-02	1.030	1.070	1.000	1.050	1.000	7,113,600
2026-02-27	0.980	1.010	0.980	1.000	0.952	5,015,000
2026-02-26	0.970	0.995	0.965	0.985	0.938	3,482,000
2026-02-25	0.920	0.990	0.920	0.960	0.914	3,543,000
2026-02-24	0.955	0.955	0.925	0.925	0.881	367,500
2026-02-23	0.980	0.980	0.940	0.955	0.909	521,900
2026-02-20	0.920	0.985	0.915	0.950	0.905	3,215,200
2026-02-19	0.895	0.925	0.885	0.925	0.881	561,600
2026-02-16	0.885	0.900	0.880	0.895	0.852	168,800
2026-02-13	0.885	0.900	0.880	0.890	0.848	241,200
2026-02-12	0.885	0.905	0.885	0.885	0.843	307,700
2026-02-11	0.910	0.925	0.870	0.895	0.852	1,580,200
2026-02-10	0.915	0.920	0.905	0.915	0.871	1,058,600
2026-02-09	0.935	0.940	0.910	0.915	0.871	842,600
2026-02-06	0.910	0.945	0.905	0.935	0.890	1,525,900
2026-02-05	0.960	0.960	0.910	0.910	0.867	1,084,300
2026-02-04	0.910	0.970	0.905	0.960	0.914	2,658,500
2026-02-03	0.920	0.930	0.895	0.910	0.867	974,800
2026-01-30	0.895	0.935	0.890	0.920	0.876	2,330,900
2026-01-29	0.865	0.890	0.860	0.890	0.848	3,865,600
2026-01-28	0.870	0.870	0.845	0.850	0.809	950,500
2026-01-27	0.865	0.875	0.860	0.875	0.833	657,300
2026-01-26	0.865	0.865	0.860	0.865	0.824	357,800
2026-01-23	0.880	0.885	0.860	0.865	0.824	2,102,600

← NewerPage 3 of 21 · 1,223 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.