Only World Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	0.475	0.480	0.475	0.480	0.480	272,000
2024-05-02	0.475	0.475	0.470	0.475	0.475	81,000
2024-04-30	0.480	0.485	0.480	0.480	0.480	73,300
2024-04-29	0.480	0.490	0.475	0.480	0.480	42,000
2024-04-26	0.480	0.495	0.480	0.480	0.480	426,200
2024-04-25	0.475	0.485	0.470	0.475	0.475	141,000
2024-04-24	0.470	0.475	0.465	0.470	0.470	145,900
2024-04-23	0.465	0.475	0.465	0.475	0.475	79,300
2024-04-22	0.470	0.470	0.455	0.460	0.460	523,500
2024-04-19	0.465	0.470	0.460	0.465	0.465	241,400
2024-04-18	0.465	0.470	0.465	0.465	0.465	106,400
2024-04-17	0.470	0.470	0.465	0.470	0.470	117,900
2024-04-16	0.470	0.470	0.465	0.470	0.470	575,000
2024-04-15	0.475	0.475	0.470	0.475	0.475	270,800
2024-04-12	0.485	0.485	0.475	0.480	0.480	514,700
2024-04-09	0.485	0.485	0.480	0.485	0.485	369,000
2024-04-08	0.485	0.490	0.485	0.485	0.485	101,200
2024-04-05	0.485	0.490	0.485	0.485	0.485	156,800
2024-04-04	0.490	0.490	0.485	0.485	0.485	38,700
2024-04-03	0.485	0.490	0.485	0.485	0.485	118,000
2024-04-02	0.485	0.495	0.485	0.495	0.495	104,300
2024-04-01	0.485	0.485	0.480	0.485	0.485	92,400
2024-03-29	0.485	0.490	0.485	0.485	0.485	82,300
2024-03-27	0.480	0.490	0.480	0.490	0.490	178,400
2024-03-26	0.490	0.490	0.485	0.490	0.490	80,900
2024-03-25	0.485	0.500	0.485	0.490	0.490	283,800
2024-03-22	0.505	0.510	0.500	0.510	0.490	280,400
2024-03-21	0.495	0.510	0.495	0.500	0.480	535,600
2024-03-20	0.500	0.505	0.495	0.500	0.480	164,500
2024-03-19	0.495	0.500	0.495	0.500	0.480	122,000
2024-03-18	0.495	0.500	0.495	0.500	0.480	180,300
2024-03-15	0.495	0.500	0.490	0.495	0.476	180,000
2024-03-14	0.495	0.500	0.495	0.500	0.480	139,400
2024-03-13	0.500	0.500	0.480	0.500	0.480	466,200
2024-03-12	0.505	0.505	0.495	0.500	0.480	224,700
2024-03-11	0.495	0.505	0.495	0.505	0.485	775,400
2024-03-08	0.480	0.490	0.475	0.485	0.466	102,700
2024-03-07	0.485	0.490	0.475	0.480	0.461	235,200
2024-03-06	0.485	0.490	0.480	0.485	0.466	138,900
2024-03-05	0.480	0.495	0.475	0.480	0.461	386,300
2024-03-04	0.475	0.480	0.475	0.480	0.461	188,700
2024-03-01	0.480	0.485	0.475	0.480	0.461	272,500
2024-02-29	0.485	0.485	0.480	0.485	0.466	435,900
2024-02-28	0.515	0.515	0.475	0.485	0.466	3,384,000
2024-02-27	0.510	0.525	0.510	0.525	0.504	379,800
2024-02-26	0.510	0.520	0.510	0.520	0.500	148,300
2024-02-23	0.520	0.525	0.515	0.515	0.495	168,200
2024-02-22	0.525	0.525	0.520	0.520	0.500	193,900
2024-02-21	0.530	0.535	0.515	0.525	0.504	266,600
2024-02-20	0.505	0.530	0.505	0.530	0.509	1,762,700
2024-02-19	0.510	0.510	0.505	0.505	0.485	443,200
2024-02-16	0.505	0.510	0.505	0.510	0.490	269,400
2024-02-15	0.505	0.510	0.505	0.510	0.490	211,900
2024-02-14	0.510	0.510	0.505	0.510	0.490	165,700
2024-02-13	0.515	0.515	0.510	0.510	0.490	126,000
2024-02-09	0.510	0.515	0.510	0.515	0.495	51,600
2024-02-08	0.500	0.510	0.495	0.510	0.490	234,400
2024-02-07	0.505	0.505	0.495	0.500	0.480	388,600
2024-02-06	0.510	0.510	0.505	0.505	0.485	410,200
2024-02-05	0.515	0.525	0.510	0.510	0.490	821,100

← NewerPage 11 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.