Wah Seong Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.705	0.730	0.705	0.710	0.710	552,800
2026-10-16	0.720	0.720	0.700	0.700	0.700	2,793,800
2026-10-15	0.730	0.730	0.715	0.720	0.720	490,500
2026-10-14	0.730	0.745	0.730	0.735	0.735	371,400
2026-10-13	0.735	0.745	0.730	0.735	0.735	377,800
2026-10-12	0.765	0.765	0.730	0.740	0.740	1,298,700
2026-10-09	0.745	0.770	0.745	0.765	0.765	657,400
2026-10-08	0.760	0.770	0.745	0.745	0.745	2,068,300
2026-10-07	0.735	0.865	0.735	0.760	0.760	11,010,800
2026-10-06	0.715	0.715	0.705	0.710	0.710	275,100
2026-10-05	0.705	0.720	0.705	0.710	0.710	1,187,700
2026-10-02	0.700	0.710	0.700	0.700	0.700	450,700
2026-10-01	0.705	0.715	0.705	0.705	0.705	204,900
2026-09-30	0.705	0.720	0.705	0.705	0.705	144,500
2026-09-29	0.710	0.715	0.705	0.705	0.705	364,900
2026-09-28	0.720	0.725	0.710	0.710	0.710	745,900
2026-09-25	0.720	0.735	0.720	0.730	0.730	547,300
2026-09-24	0.735	0.735	0.725	0.730	0.730	214,000
2026-09-23	0.720	0.740	0.710	0.735	0.735	1,214,700
2026-09-22	0.730	0.745	0.715	0.720	0.720	2,213,500
2026-09-21	0.775	0.775	0.730	0.735	0.735	1,858,800
2026-09-18	0.800	0.805	0.780	0.790	0.760	2,824,300
2026-09-17	0.820	0.820	0.795	0.795	0.765	2,342,000
2026-09-15	0.820	0.825	0.810	0.820	0.789	603,000
2026-09-14	0.840	0.850	0.820	0.830	0.799	1,286,300
2026-09-11	0.820	0.850	0.820	0.840	0.808	1,506,600
2026-09-10	0.825	0.830	0.805	0.825	0.794	1,356,000
2026-09-09	0.830	0.830	0.805	0.820	0.789	2,384,100
2026-09-08	0.840	0.850	0.825	0.825	0.794	1,202,400
2026-09-07	0.835	0.850	0.830	0.840	0.808	1,330,000
2026-09-04	0.820	0.840	0.820	0.825	0.794	2,657,700
2026-09-03	0.815	0.830	0.795	0.820	0.789	1,699,700
2026-09-02	0.855	0.855	0.800	0.815	0.784	2,863,400
2026-09-01	0.765	0.850	0.765	0.850	0.818	6,563,000
2026-08-28	0.755	0.765	0.745	0.760	0.731	2,554,100
2026-08-27	0.710	0.755	0.710	0.755	0.726	1,621,100
2026-08-26	0.705	0.715	0.700	0.705	0.678	353,200
2026-08-24	0.705	0.715	0.695	0.710	0.683	443,200
2026-08-21	0.715	0.720	0.695	0.700	0.673	851,200
2026-08-20	0.715	0.720	0.715	0.715	0.688	595,200
2026-08-19	0.710	0.720	0.710	0.715	0.688	567,100
2026-08-18	0.700	0.720	0.695	0.715	0.688	1,129,800
2026-08-17	0.710	0.710	0.700	0.700	0.673	419,400
2026-08-14	0.705	0.710	0.695	0.705	0.678	606,600
2026-08-13	0.730	0.730	0.705	0.710	0.683	779,100
2026-08-12	0.695	0.735	0.695	0.730	0.702	1,853,000
2026-08-11	0.690	0.700	0.685	0.690	0.664	847,600
2026-08-10	0.680	0.695	0.680	0.690	0.664	640,200
2026-08-07	0.690	0.695	0.675	0.680	0.654	1,757,400
2026-08-06	0.690	0.695	0.690	0.690	0.664	744,600
2026-08-05	0.695	0.700	0.690	0.695	0.669	909,900
2026-08-04	0.700	0.705	0.690	0.690	0.664	1,457,600
2026-08-03	0.710	0.710	0.700	0.700	0.673	1,074,500
2026-07-31	0.710	0.710	0.700	0.705	0.678	358,000
2026-07-30	0.700	0.710	0.695	0.710	0.683	631,900
2026-07-29	0.710	0.710	0.695	0.710	0.683	1,346,300
2026-07-28	0.715	0.720	0.705	0.705	0.678	972,900
2026-07-27	0.715	0.720	0.710	0.715	0.688	763,100
2026-07-24	0.725	0.725	0.710	0.710	0.683	402,800
2026-07-23	0.715	0.720	0.710	0.715	0.688	815,100

Page 1 of 21 · 1,225 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.