Wah Seong Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	1.060	1.070	1.040	1.050	0.949	819,900
2025-01-27	1.150	1.150	1.060	1.070	0.967	2,425,800
2025-01-24	1.200	1.200	1.100	1.160	1.048	2,965,100
2025-01-23	1.200	1.230	1.180	1.200	1.084	1,830,400
2025-01-22	1.210	1.220	1.190	1.200	1.084	1,868,100
2025-01-21	1.230	1.230	1.190	1.210	1.093	1,776,500
2025-01-20	1.210	1.240	1.200	1.220	1.102	3,683,200
2025-01-17	1.190	1.210	1.160	1.200	1.084	1,357,500
2025-01-16	1.200	1.230	1.190	1.190	1.075	348,700
2025-01-15	1.230	1.240	1.170	1.190	1.075	1,507,300
2025-01-14	1.260	1.260	1.230	1.230	1.111	697,400
2025-01-13	1.230	1.260	1.190	1.250	1.129	2,098,800
2025-01-10	1.240	1.250	1.220	1.230	1.111	1,014,100
2025-01-09	1.280	1.280	1.230	1.240	1.120	1,210,700
2025-01-08	1.220	1.280	1.220	1.270	1.147	4,410,200
2025-01-07	1.160	1.210	1.160	1.200	1.084	3,956,100
2025-01-06	1.080	1.150	1.080	1.150	1.039	4,406,300
2025-01-03	1.060	1.080	1.060	1.060	0.958	2,743,800
2025-01-02	1.030	1.050	1.030	1.040	0.940	1,953,100
2024-12-31	1.050	1.060	1.020	1.020	0.921	1,697,900
2024-12-30	1.010	1.050	1.010	1.050	0.949	101,400
2024-12-27	1.040	1.040	1.020	1.030	0.931	866,200
2024-12-26	1.000	1.040	1.000	1.030	0.931	1,298,300
2024-12-24	1.030	1.050	1.000	1.010	0.912	981,200
2024-12-23	1.050	1.050	1.020	1.040	0.940	2,625,200
2024-12-20	1.050	1.080	1.010	1.030	0.931	718,700
2024-12-19	1.060	1.080	1.040	1.050	0.949	1,769,900
2024-12-18	1.080	1.090	1.070	1.090	0.985	156,900
2024-12-17	1.100	1.110	1.090	1.090	0.985	154,500
2024-12-16	1.100	1.110	1.090	1.110	1.003	308,000
2024-12-13	1.100	1.120	1.090	1.100	0.994	3,068,700
2024-12-12	1.100	1.130	1.090	1.120	1.012	1,777,600
2024-12-11	1.110	1.110	1.100	1.100	0.994	713,100
2024-12-10	1.110	1.130	1.100	1.110	1.003	1,079,500
2024-12-09	1.100	1.100	1.090	1.100	0.994	36,900
2024-12-06	1.080	1.100	1.080	1.090	0.985	413,600
2024-12-05	1.110	1.120	1.090	1.100	0.994	486,900
2024-12-04	1.100	1.120	1.090	1.110	1.003	404,200
2024-12-03	1.120	1.130	1.080	1.090	0.985	1,751,900
2024-12-02	1.070	1.130	1.050	1.130	1.021	918,500
2024-11-29	1.030	1.060	1.030	1.050	0.949	1,383,900
2024-11-28	1.050	1.050	1.020	1.030	0.931	412,800
2024-11-27	1.040	1.060	1.030	1.060	0.958	1,085,200
2024-11-26	1.050	1.050	1.040	1.050	0.949	203,800
2024-11-25	1.050	1.060	1.030	1.050	0.949	457,800
2024-11-22	1.040	1.050	1.030	1.050	0.949	373,700
2024-11-21	1.040	1.050	1.030	1.050	0.949	292,200
2024-11-20	1.040	1.060	1.040	1.040	0.940	754,900
2024-11-19	1.010	1.030	1.000	1.020	0.921	648,700
2024-11-18	0.990	1.010	0.985	1.000	0.903	435,200
2024-11-15	0.995	0.995	0.970	0.980	0.885	246,800
2024-11-14	1.000	1.020	0.995	1.000	0.903	241,600
2024-11-13	0.980	1.000	0.980	1.000	0.903	267,800
2024-11-12	0.985	1.000	0.980	0.980	0.885	1,389,900
2024-11-11	0.985	1.000	0.980	0.980	0.885	218,100
2024-11-08	0.990	0.990	0.970	0.970	0.876	595,000
2024-11-07	1.030	1.040	0.985	0.990	0.894	2,955,600
2024-11-06	1.040	1.040	1.020	1.020	0.921	702,300
2024-11-05	1.110	1.110	1.020	1.050	0.949	1,305,900
2024-11-04	1.080	1.120	1.080	1.120	1.012	762,300

← NewerPage 8 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.