Wah Seong Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	0.900	0.920	0.860	0.920	0.849	550,900
2025-04-29	0.880	0.895	0.870	0.880	0.812	423,300
2025-04-28	0.900	0.905	0.860	0.860	0.794	258,500
2025-04-25	0.860	0.890	0.860	0.880	0.812	82,500
2025-04-24	0.875	0.880	0.870	0.880	0.812	82,600
2025-04-23	0.870	0.880	0.850	0.875	0.808	248,800
2025-04-22	0.860	0.875	0.840	0.845	0.780	321,000
2025-04-21	0.860	0.880	0.860	0.880	0.812	386,700
2025-04-18	0.860	0.875	0.855	0.870	0.803	347,400
2025-04-17	0.845	0.860	0.835	0.860	0.794	401,900
2025-04-16	0.820	0.845	0.820	0.840	0.776	751,600
2025-04-15	0.820	0.825	0.810	0.820	0.757	237,500
2025-04-14	0.840	0.855	0.790	0.815	0.752	2,586,200
2025-04-11	0.820	0.840	0.815	0.830	0.766	570,100
2025-04-10	0.840	0.880	0.830	0.860	0.794	966,500
2025-04-09	0.845	0.845	0.780	0.780	0.720	994,000
2025-04-08	0.840	0.865	0.830	0.850	0.785	395,900
2025-04-07	0.900	0.900	0.825	0.840	0.776	1,846,300
2025-04-04	0.970	0.970	0.925	0.950	0.877	743,400
2025-04-03	0.965	0.985	0.960	0.985	0.909	194,500
2025-04-02	1.010	1.010	0.970	0.975	0.900	143,000
2025-03-28	0.985	1.010	0.985	1.010	0.932	180,600
2025-03-27	0.970	1.020	0.970	1.010	0.932	894,200
2025-03-26	1.030	1.030	0.990	1.010	0.932	476,400
2025-03-25	0.970	1.030	0.960	1.030	0.951	1,502,500
2025-03-24	0.935	0.955	0.925	0.950	0.877	523,800
2025-03-21	0.955	0.960	0.930	0.940	0.868	354,700
2025-03-20	0.930	0.970	0.930	0.950	0.877	1,656,900
2025-03-19	0.930	0.930	0.900	0.930	0.859	501,200
2025-03-17	0.910	0.940	0.910	0.930	0.840	578,600
2025-03-14	0.860	0.910	0.845	0.910	0.822	772,600
2025-03-13	0.830	0.865	0.830	0.860	0.777	1,976,100
2025-03-12	0.880	0.880	0.825	0.830	0.750	2,537,300
2025-03-11	0.920	0.925	0.850	0.870	0.786	2,252,800
2025-03-10	0.955	0.955	0.915	0.920	0.831	192,600
2025-03-07	0.910	0.950	0.910	0.940	0.849	433,200
2025-03-06	0.945	0.950	0.910	0.910	0.822	714,100
2025-03-05	0.945	0.960	0.945	0.945	0.854	298,900
2025-03-04	0.990	0.990	0.930	0.945	0.854	1,068,900
2025-03-03	1.030	1.030	0.990	0.990	0.894	464,300
2025-02-28	0.995	1.040	0.995	1.030	0.931	430,500
2025-02-27	0.990	0.995	0.980	0.990	0.894	337,800
2025-02-26	0.970	0.990	0.965	0.990	0.894	186,200
2025-02-25	0.995	0.995	0.960	0.975	0.881	1,038,700
2025-02-24	1.030	1.030	0.995	0.995	0.899	985,400
2025-02-21	1.070	1.070	1.020	1.030	0.931	932,100
2025-02-20	1.040	1.060	1.030	1.060	0.958	771,500
2025-02-19	1.030	1.060	1.030	1.060	0.958	953,400
2025-02-18	1.080	1.080	1.030	1.030	0.931	778,400
2025-02-17	1.050	1.080	1.040	1.080	0.976	1,193,900
2025-02-14	1.030	1.060	1.030	1.030	0.931	875,200
2025-02-13	1.050	1.050	1.020	1.020	0.921	414,600
2025-02-12	1.080	1.080	1.030	1.050	0.949	1,284,000
2025-02-10	1.040	1.100	1.030	1.080	0.976	2,855,900
2025-02-07	1.010	1.040	1.000	1.030	0.931	1,996,500
2025-02-06	1.020	1.030	0.980	1.010	0.912	1,666,600
2025-02-05	1.000	1.040	1.000	1.020	0.921	1,566,800
2025-02-04	1.010	1.020	1.000	1.000	0.903	758,000
2025-02-03	1.050	1.050	1.000	1.010	0.912	998,100
2025-01-31	1.050	1.050	1.030	1.040	0.940	813,900

← NewerPage 7 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.