Wah Seong Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	1.090	1.120	1.070	1.070	0.967	519,300
2024-10-30	1.090	1.100	1.060	1.100	0.994	540,100
2024-10-29	1.080	1.100	1.080	1.100	0.994	270,900
2024-10-28	1.100	1.100	1.090	1.100	0.994	83,800
2024-10-25	1.100	1.110	1.090	1.100	0.994	2,039,200
2024-10-24	1.100	1.120	1.090	1.120	1.012	563,700
2024-10-23	1.100	1.120	1.090	1.120	1.012	302,500
2024-10-22	1.100	1.120	1.100	1.120	1.012	133,400
2024-10-21	1.120	1.120	1.090	1.120	1.012	429,800
2024-10-18	1.090	1.100	1.070	1.090	0.985	549,300
2024-10-17	1.100	1.110	1.070	1.090	0.985	393,300
2024-10-16	1.090	1.100	1.070	1.090	0.985	385,100
2024-10-15	1.090	1.090	1.080	1.080	0.976	354,100
2024-10-14	1.100	1.100	1.070	1.090	0.985	826,600
2024-10-11	1.100	1.120	1.090	1.100	0.994	114,900
2024-10-10	1.110	1.110	1.080	1.090	0.985	163,500
2024-10-09	1.100	1.130	1.080	1.110	1.003	206,000
2024-10-08	1.140	1.150	1.080	1.130	1.021	1,565,100
2024-10-07	1.120	1.150	1.110	1.130	1.021	780,700
2024-10-04	1.090	1.140	1.090	1.110	1.003	1,763,800
2024-10-03	1.090	1.110	1.070	1.090	0.985	1,386,400
2024-10-02	1.090	1.110	1.090	1.110	1.003	65,600
2024-10-01	1.110	1.110	1.080	1.080	0.976	600,800
2024-09-30	1.110	1.120	1.080	1.120	1.012	100,900
2024-09-27	1.120	1.140	1.110	1.110	1.003	207,500
2024-09-26	1.160	1.160	1.130	1.150	1.039	165,100
2024-09-25	1.170	1.180	1.150	1.160	1.048	1,096,900
2024-09-24	1.070	1.170	1.070	1.160	1.048	1,787,800
2024-09-23	1.110	1.110	1.080	1.080	0.976	227,800
2024-09-20	1.080	1.110	1.080	1.110	1.003	776,000
2024-09-19	1.100	1.110	1.070	1.070	0.967	1,371,000
2024-09-18	1.090	1.110	1.070	1.070	0.967	52,000
2024-09-17	1.090	1.110	1.050	1.100	0.994	724,600
2024-09-13	1.100	1.110	1.080	1.080	0.976	72,000
2024-09-12	1.080	1.110	1.080	1.080	0.976	53,300
2024-09-11	1.130	1.130	1.050	1.080	0.976	2,004,000
2024-09-10	1.160	1.170	1.140	1.140	1.030	234,700
2024-09-09	1.170	1.180	1.110	1.160	1.048	744,400
2024-09-06	1.180	1.180	1.140	1.140	1.030	44,800
2024-09-05	1.170	1.190	1.150	1.160	1.048	1,123,000
2024-09-04	1.120	1.190	1.120	1.180	1.066	2,050,500
2024-09-03	1.170	1.170	1.130	1.130	1.021	1,909,500
2024-09-02	1.170	1.190	1.150	1.170	1.057	714,300
2024-08-30	1.130	1.160	1.130	1.160	1.048	1,904,700
2024-08-29	1.120	1.120	1.110	1.120	1.012	194,000
2024-08-28	1.140	1.180	1.120	1.120	1.012	1,485,700
2024-08-27	1.140	1.150	1.120	1.130	1.021	197,000
2024-08-26	1.130	1.140	1.120	1.130	1.021	738,800
2024-08-23	1.120	1.140	1.100	1.120	1.012	194,700
2024-08-22	1.150	1.150	1.120	1.120	1.012	482,900
2024-08-21	1.130	1.150	1.130	1.130	1.021	501,600
2024-08-20	1.130	1.160	1.130	1.140	1.030	437,700
2024-08-19	1.160	1.160	1.120	1.140	1.030	1,245,900
2024-08-16	1.180	1.180	1.150	1.160	1.048	909,700
2024-08-15	1.200	1.200	1.170	1.170	1.057	467,200
2024-08-14	1.210	1.210	1.180	1.190	1.075	396,600
2024-08-13	1.170	1.230	1.170	1.200	1.084	2,110,300
2024-08-12	1.190	1.210	1.160	1.190	1.075	1,161,500
2024-08-09	1.170	1.190	1.150	1.170	1.057	398,900
2024-08-08	1.150	1.180	1.150	1.170	1.057	816,600

← NewerPage 9 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.