Wah Seong Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	0.990	1.010	0.970	0.970	0.896	428,800
2025-07-28	1.000	1.000	0.990	0.990	0.914	471,400
2025-07-25	0.990	1.010	0.980	1.000	0.923	108,600
2025-07-24	0.990	0.995	0.970	0.995	0.919	232,800
2025-07-23	1.000	1.000	0.995	0.995	0.919	250,300
2025-07-22	1.030	1.030	0.975	1.000	0.923	617,400
2025-07-21	0.980	1.030	0.980	1.020	0.942	1,907,000
2025-07-18	0.970	0.985	0.970	0.985	0.909	335,700
2025-07-17	0.960	0.975	0.960	0.970	0.896	341,100
2025-07-16	0.970	0.975	0.970	0.970	0.896	920,400
2025-07-15	0.945	0.990	0.945	0.970	0.896	1,260,700
2025-07-14	0.980	0.980	0.945	0.945	0.872	1,034,700
2025-07-11	0.990	1.000	0.960	0.990	0.914	401,600
2025-07-10	0.950	0.985	0.935	0.960	0.886	402,300
2025-07-09	0.960	0.965	0.945	0.945	0.872	214,500
2025-07-08	0.955	0.975	0.955	0.955	0.882	383,100
2025-07-07	1.000	1.000	0.950	0.950	0.877	951,600
2025-07-04	1.000	1.010	0.985	1.000	0.923	398,800
2025-07-03	1.010	1.020	0.995	1.010	0.932	296,400
2025-07-02	1.010	1.040	0.990	1.020	0.942	419,300
2025-07-01	1.010	1.030	1.010	1.010	0.932	712,500
2025-06-30	0.985	1.020	0.985	1.010	0.932	909,700
2025-06-26	0.965	0.985	0.965	0.985	0.909	612,800
2025-06-25	0.950	0.960	0.945	0.960	0.886	494,800
2025-06-24	0.960	0.960	0.940	0.955	0.882	447,700
2025-06-23	0.970	0.975	0.960	0.975	0.900	747,600
2025-06-20	0.975	0.975	0.950	0.950	0.877	333,300
2025-06-19	0.965	0.990	0.955	0.975	0.900	694,600
2025-06-18	0.970	0.975	0.955	0.960	0.886	566,000
2025-06-17	0.970	0.970	0.940	0.965	0.891	509,400
2025-06-16	0.975	0.980	0.960	0.970	0.896	1,720,000
2025-06-13	0.930	0.965	0.930	0.960	0.886	2,315,800
2025-06-12	0.920	0.925	0.915	0.920	0.849	396,100
2025-06-11	0.920	0.920	0.910	0.920	0.849	169,500
2025-06-10	0.915	0.920	0.910	0.920	0.849	672,900
2025-06-09	0.920	0.950	0.905	0.910	0.840	668,300
2025-06-06	0.910	0.915	0.905	0.905	0.836	311,600
2025-06-05	0.910	0.915	0.905	0.910	0.840	344,600
2025-06-04	0.905	0.910	0.895	0.910	0.840	147,300
2025-06-03	0.920	0.920	0.905	0.910	0.840	336,000
2025-05-30	0.910	0.935	0.910	0.935	0.863	530,300
2025-05-29	0.910	0.915	0.900	0.910	0.840	265,300
2025-05-28	0.925	0.925	0.900	0.910	0.840	245,400
2025-05-27	0.935	0.935	0.905	0.905	0.836	270,500
2025-05-26	0.915	0.925	0.880	0.920	0.849	694,800
2025-05-23	0.930	0.930	0.900	0.910	0.840	170,500
2025-05-22	0.910	0.945	0.910	0.930	0.859	116,700
2025-05-21	0.930	0.930	0.910	0.930	0.859	165,400
2025-05-20	0.910	0.930	0.900	0.930	0.859	390,100
2025-05-19	0.920	0.930	0.880	0.890	0.822	338,300
2025-05-16	0.935	0.950	0.920	0.920	0.849	357,400
2025-05-15	0.980	0.985	0.930	0.935	0.863	670,900
2025-05-14	0.935	0.975	0.935	0.970	0.896	1,315,900
2025-05-13	0.880	0.940	0.880	0.925	0.854	992,500
2025-05-09	0.865	0.865	0.855	0.865	0.799	244,300
2025-05-08	0.880	0.880	0.860	0.865	0.799	167,500
2025-05-07	0.870	0.880	0.870	0.870	0.803	176,000
2025-05-06	0.880	0.880	0.860	0.870	0.803	339,800
2025-05-05	0.930	0.960	0.865	0.870	0.803	1,026,300
2025-05-02	0.920	0.965	0.900	0.910	0.840	653,200

← NewerPage 6 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.