Only World Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	0.460	0.465	0.455	0.465	0.465	23,300
2024-07-31	0.460	0.465	0.455	0.460	0.460	211,800
2024-07-30	0.475	0.475	0.465	0.465	0.465	113,300
2024-07-29	0.465	0.470	0.465	0.470	0.470	232,000
2024-07-26	0.470	0.470	0.470	0.470	0.470	61,000
2024-07-25	0.475	0.475	0.470	0.470	0.470	99,000
2024-07-24	0.470	0.475	0.470	0.475	0.475	150,900
2024-07-23	0.470	0.480	0.470	0.475	0.475	246,200
2024-07-22	0.470	0.475	0.470	0.475	0.475	137,200
2024-07-19	0.475	0.475	0.470	0.475	0.475	317,900
2024-07-18	0.485	0.485	0.475	0.475	0.475	498,400
2024-07-17	0.485	0.490	0.485	0.490	0.490	216,300
2024-07-16	0.490	0.490	0.480	0.480	0.480	128,800
2024-07-15	0.485	0.495	0.485	0.495	0.495	329,900
2024-07-12	0.475	0.485	0.475	0.485	0.485	436,200
2024-07-11	0.470	0.475	0.470	0.475	0.475	117,600
2024-07-10	0.475	0.480	0.475	0.475	0.475	288,300
2024-07-09	0.480	0.480	0.470	0.470	0.470	172,100
2024-07-05	0.475	0.480	0.470	0.480	0.480	56,000
2024-07-04	0.475	0.480	0.470	0.480	0.480	374,900
2024-07-03	0.480	0.485	0.470	0.470	0.470	1,226,700
2024-07-02	0.485	0.485	0.480	0.480	0.480	838,800
2024-07-01	0.480	0.485	0.480	0.485	0.485	94,000
2024-06-28	0.480	0.485	0.480	0.485	0.485	76,000
2024-06-27	0.495	0.495	0.480	0.485	0.485	367,600
2024-06-26	0.480	0.495	0.480	0.495	0.495	191,100
2024-06-25	0.480	0.485	0.475	0.480	0.480	239,700
2024-06-24	0.480	0.485	0.480	0.485	0.485	267,800
2024-06-21	0.480	0.485	0.480	0.485	0.485	115,200
2024-06-20	0.485	0.485	0.475	0.480	0.480	116,200
2024-06-19	0.485	0.490	0.480	0.480	0.480	147,600
2024-06-18	0.490	0.490	0.480	0.490	0.490	547,800
2024-06-14	0.490	0.490	0.485	0.490	0.490	75,800
2024-06-13	0.500	0.500	0.490	0.490	0.490	205,300
2024-06-12	0.480	0.510	0.480	0.500	0.500	2,124,200
2024-06-11	0.480	0.485	0.475	0.480	0.480	776,700
2024-06-10	0.485	0.485	0.480	0.480	0.480	562,900
2024-06-07	0.480	0.490	0.480	0.485	0.485	378,100
2024-06-06	0.490	0.490	0.480	0.480	0.480	202,000
2024-06-05	0.485	0.490	0.485	0.490	0.490	290,500
2024-06-04	0.500	0.500	0.490	0.490	0.490	549,900
2024-05-31	0.500	0.505	0.490	0.500	0.500	255,700
2024-05-30	0.500	0.500	0.495	0.500	0.500	139,600
2024-05-29	0.500	0.500	0.490	0.495	0.495	121,500
2024-05-28	0.505	0.505	0.500	0.500	0.500	247,000
2024-05-27	0.505	0.505	0.500	0.500	0.500	274,400
2024-05-24	0.500	0.505	0.500	0.500	0.500	312,500
2024-05-23	0.505	0.510	0.500	0.505	0.505	263,700
2024-05-21	0.505	0.510	0.505	0.510	0.510	144,100
2024-05-20	0.510	0.520	0.505	0.510	0.510	500,900
2024-05-17	0.495	0.520	0.495	0.510	0.510	1,273,200
2024-05-16	0.495	0.500	0.490	0.500	0.500	288,200
2024-05-15	0.490	0.500	0.490	0.500	0.500	472,300
2024-05-14	0.490	0.495	0.485	0.490	0.490	505,200
2024-05-13	0.490	0.490	0.480	0.490	0.490	451,000
2024-05-10	0.480	0.490	0.480	0.490	0.490	169,900
2024-05-09	0.475	0.480	0.475	0.480	0.480	89,500
2024-05-08	0.480	0.485	0.470	0.470	0.470	141,200
2024-05-07	0.480	0.485	0.480	0.480	0.480	184,000
2024-05-06	0.475	0.480	0.465	0.480	0.480	318,500

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-03-25	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.