Wah Seong Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.880	0.885	0.850	0.855	0.814	1,057,400
2025-10-27	0.875	0.890	0.875	0.890	0.848	389,300
2025-10-24	0.880	0.885	0.865	0.865	0.824	402,000
2025-10-23	0.895	0.895	0.870	0.875	0.833	560,500
2025-10-22	0.915	0.915	0.880	0.885	0.843	494,600
2025-10-21	0.890	0.930	0.890	0.915	0.871	252,100
2025-10-17	0.900	0.915	0.890	0.890	0.848	515,700
2025-10-16	0.895	0.905	0.885	0.890	0.848	965,100
2025-10-15	0.885	0.900	0.885	0.895	0.852	202,000
2025-10-14	0.915	0.920	0.885	0.885	0.843	1,055,400
2025-10-13	0.930	0.940	0.910	0.915	0.871	1,040,600
2025-10-10	0.940	0.970	0.940	0.940	0.895	1,310,000
2025-10-09	0.945	0.950	0.935	0.940	0.895	497,700
2025-10-08	0.935	0.945	0.930	0.945	0.900	856,000
2025-10-07	0.950	0.950	0.930	0.940	0.895	1,668,600
2025-10-06	0.995	0.995	0.950	0.950	0.905	1,018,800
2025-10-03	0.990	0.995	0.985	0.990	0.943	250,100
2025-10-02	1.000	1.000	0.980	0.985	0.938	852,300
2025-10-01	1.010	1.010	0.980	0.990	0.943	897,800
2025-09-30	0.995	1.000	0.990	1.000	0.952	329,700
2025-09-29	1.010	1.020	0.995	1.010	0.962	1,329,000
2025-09-26	1.010	1.030	0.995	0.995	0.947	1,182,700
2025-09-25	0.970	1.020	0.970	1.010	0.962	1,636,500
2025-09-24	0.980	0.980	0.965	0.970	0.924	358,000
2025-09-23	0.965	0.975	0.960	0.965	0.919	230,900
2025-09-22	1.000	1.000	0.960	0.960	0.914	88,400
2025-09-19	0.965	1.000	0.950	1.000	0.952	529,600
2025-09-18	0.990	0.995	0.985	0.985	0.909	1,660,000
2025-09-17	0.985	1.020	0.985	0.990	0.914	198,200
2025-09-12	0.975	0.990	0.975	0.985	0.909	288,600
2025-09-11	0.980	0.990	0.975	0.975	0.900	526,700
2025-09-10	0.980	0.985	0.975	0.980	0.905	18,200
2025-09-09	0.975	0.980	0.970	0.975	0.900	276,900
2025-09-08	0.970	0.975	0.970	0.975	0.900	164,400
2025-09-04	0.970	0.970	0.965	0.970	0.896	499,600
2025-09-03	0.970	0.975	0.965	0.970	0.896	797,500
2025-09-02	0.980	0.980	0.950	0.970	0.896	80,700
2025-08-29	0.970	0.980	0.960	0.970	0.896	490,200
2025-08-28	0.960	0.965	0.955	0.965	0.891	425,300
2025-08-27	0.955	0.970	0.935	0.960	0.886	385,200
2025-08-26	0.935	0.980	0.935	0.960	0.886	606,700
2025-08-25	0.950	0.950	0.930	0.935	0.863	163,300
2025-08-22	0.945	0.955	0.945	0.950	0.877	392,000
2025-08-21	0.920	0.945	0.920	0.945	0.872	64,800
2025-08-20	0.935	0.940	0.920	0.920	0.849	350,500
2025-08-19	0.930	0.950	0.930	0.950	0.877	85,200
2025-08-18	0.935	0.945	0.925	0.930	0.859	581,900
2025-08-15	0.960	0.960	0.930	0.930	0.859	166,300
2025-08-14	0.940	0.960	0.940	0.950	0.877	215,700
2025-08-13	0.935	0.960	0.935	0.940	0.868	1,194,500
2025-08-12	0.940	0.945	0.930	0.935	0.863	902,400
2025-08-11	0.930	0.950	0.920	0.940	0.868	431,400
2025-08-08	0.930	0.940	0.925	0.930	0.859	573,800
2025-08-07	0.950	0.950	0.925	0.930	0.859	1,199,900
2025-08-06	0.970	0.970	0.945	0.950	0.877	489,800
2025-08-05	0.975	0.980	0.970	0.970	0.896	55,700
2025-08-04	0.975	0.985	0.970	0.980	0.905	20,900
2025-08-01	1.010	1.010	0.970	0.975	0.900	146,000
2025-07-31	0.980	0.980	0.965	0.980	0.905	484,300
2025-07-30	0.970	0.985	0.965	0.980	0.905	94,100

← NewerPage 5 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.