Wah Seong Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	0.865	0.885	0.865	0.880	0.838	1,111,100
2026-01-21	0.865	0.870	0.860	0.865	0.824	310,000
2026-01-20	0.865	0.870	0.860	0.870	0.828	524,100
2026-01-19	0.875	0.875	0.860	0.870	0.828	786,700
2026-01-16	0.865	0.890	0.865	0.875	0.833	1,019,200
2026-01-15	0.880	0.880	0.865	0.865	0.824	464,500
2026-01-14	0.870	0.880	0.870	0.880	0.838	637,000
2026-01-13	0.880	0.885	0.865	0.870	0.828	1,545,600
2026-01-12	0.880	0.890	0.875	0.880	0.838	1,508,300
2026-01-09	0.875	0.880	0.870	0.880	0.838	774,800
2026-01-08	0.875	0.885	0.875	0.875	0.833	1,417,800
2026-01-07	0.895	0.895	0.875	0.875	0.833	768,500
2026-01-06	0.900	0.900	0.880	0.895	0.852	1,116,600
2026-01-05	0.880	0.890	0.875	0.885	0.843	1,075,200
2026-01-02	0.895	0.895	0.875	0.880	0.838	596,500
2025-12-31	0.880	0.890	0.870	0.885	0.843	686,800
2025-12-30	0.875	0.875	0.870	0.875	0.833	187,000
2025-12-29	0.895	0.895	0.860	0.875	0.833	310,900
2025-12-26	0.895	0.900	0.890	0.890	0.848	279,400
2025-12-24	0.900	0.900	0.890	0.900	0.857	364,700
2025-12-23	0.895	0.910	0.895	0.900	0.857	529,700
2025-12-22	0.910	0.915	0.895	0.895	0.852	724,500
2025-12-19	0.930	0.945	0.915	0.915	0.871	446,100
2025-12-18	0.935	0.935	0.920	0.930	0.886	344,200
2025-12-17	0.930	0.955	0.930	0.935	0.890	475,400
2025-12-16	0.950	0.955	0.920	0.930	0.886	1,143,000
2025-12-15	0.990	1.000	0.950	0.955	0.909	1,130,000
2025-12-12	0.995	1.020	0.990	1.000	0.952	1,455,500
2025-12-11	1.030	1.030	0.990	1.010	0.962	1,306,000
2025-12-10	1.010	1.040	1.000	1.030	0.981	1,340,600
2025-12-09	1.020	1.020	1.000	1.020	0.971	308,200
2025-12-08	1.010	1.040	1.010	1.020	0.971	863,100
2025-12-05	1.050	1.060	1.020	1.020	0.971	1,842,200
2025-12-04	1.040	1.090	1.040	1.050	1.000	3,038,500
2025-12-03	1.020	1.050	1.020	1.030	0.981	2,917,000
2025-12-02	0.965	1.030	0.965	1.020	0.971	3,243,600
2025-12-01	0.980	0.980	0.965	0.965	0.919	602,100
2025-11-28	0.965	0.980	0.955	0.980	0.933	1,299,300
2025-11-27	0.915	0.970	0.915	0.965	0.919	1,600,000
2025-11-26	0.895	0.920	0.890	0.915	0.871	1,224,300
2025-11-25	0.880	0.895	0.880	0.895	0.852	1,295,500
2025-11-24	0.870	0.885	0.870	0.880	0.838	1,145,900
2025-11-21	0.890	0.890	0.875	0.880	0.838	366,700
2025-11-20	0.900	0.900	0.880	0.900	0.857	1,952,000
2025-11-19	0.895	0.900	0.885	0.900	0.857	35,100
2025-11-18	0.905	0.905	0.885	0.900	0.857	884,500
2025-11-17	0.880	0.905	0.880	0.905	0.862	1,412,200
2025-11-14	0.900	0.900	0.885	0.890	0.848	934,200
2025-11-13	0.910	0.915	0.905	0.910	0.867	749,000
2025-11-12	0.905	0.915	0.905	0.910	0.867	795,400
2025-11-11	0.900	0.915	0.900	0.905	0.862	653,100
2025-11-10	0.885	0.905	0.880	0.895	0.852	217,400
2025-11-07	0.885	0.920	0.880	0.880	0.838	1,427,000
2025-11-06	0.880	0.890	0.870	0.875	0.833	482,900
2025-11-05	0.885	0.890	0.870	0.875	0.833	1,140,400
2025-11-04	0.880	0.890	0.870	0.885	0.843	1,407,700
2025-11-03	0.870	0.880	0.860	0.870	0.828	171,900
2025-10-31	0.840	0.865	0.830	0.865	0.824	975,500
2025-10-30	0.855	0.855	0.845	0.845	0.805	1,040,400
2025-10-29	0.850	0.855	0.850	0.850	0.809	718,700

← NewerPage 4 of 21 · 1,226 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.