Only World Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	0.510	0.520	0.510	0.515	0.495	842,000
2024-01-31	0.515	0.520	0.505	0.510	0.490	641,400
2024-01-30	0.515	0.520	0.510	0.515	0.495	304,100
2024-01-29	0.510	0.515	0.505	0.515	0.495	309,600
2024-01-26	0.510	0.515	0.510	0.510	0.490	429,500
2024-01-24	0.500	0.510	0.500	0.505	0.485	148,000
2024-01-23	0.500	0.510	0.500	0.500	0.480	345,800
2024-01-22	0.505	0.505	0.495	0.500	0.480	244,800
2024-01-19	0.500	0.505	0.490	0.505	0.485	286,200
2024-01-18	0.505	0.510	0.495	0.500	0.480	495,600
2024-01-17	0.515	0.515	0.500	0.505	0.485	471,900
2024-01-16	0.535	0.535	0.515	0.515	0.495	786,000
2024-01-15	0.530	0.545	0.525	0.530	0.509	7,316,100
2024-01-12	0.510	0.535	0.510	0.530	0.509	9,497,800
2024-01-11	0.515	0.520	0.500	0.510	0.490	1,996,800
2024-01-10	0.530	0.535	0.515	0.515	0.495	1,867,400
2024-01-09	0.515	0.530	0.515	0.530	0.509	2,491,400
2024-01-08	0.510	0.525	0.505	0.520	0.500	2,685,600
2024-01-05	0.495	0.510	0.490	0.505	0.485	488,800
2024-01-04	0.475	0.505	0.470	0.490	0.471	813,700
2024-01-03	0.470	0.480	0.470	0.480	0.461	102,700
2024-01-02	0.470	0.470	0.470	0.470	0.452	52,000
2023-12-29	0.480	0.480	0.470	0.470	0.452	54,400
2023-12-28	0.470	0.470	0.470	0.470	0.452	241,700
2023-12-27	0.465	0.475	0.465	0.475	0.456	204,100
2023-12-26	0.470	0.470	0.460	0.465	0.447	352,100
2023-12-22	0.470	0.480	0.465	0.470	0.452	189,300
2023-12-21	0.475	0.475	0.465	0.465	0.447	262,000
2023-12-20	0.475	0.475	0.470	0.475	0.456	394,200
2023-12-19	0.465	0.470	0.455	0.470	0.452	413,000
2023-12-18	0.465	0.465	0.455	0.465	0.447	324,700
2023-12-15	0.475	0.485	0.465	0.465	0.447	580,600
2023-12-14	0.480	0.485	0.470	0.475	0.456	832,100
2023-12-13	0.465	0.475	0.465	0.475	0.456	764,300
2023-12-12	0.450	0.465	0.450	0.465	0.447	825,700
2023-12-11	0.470	0.470	0.445	0.450	0.432	1,579,200
2023-12-08	0.475	0.480	0.465	0.470	0.452	436,800
2023-12-07	0.470	0.475	0.470	0.475	0.456	383,100
2023-12-06	0.485	0.485	0.470	0.470	0.452	984,400
2023-12-05	0.480	0.490	0.475	0.485	0.466	1,751,100
2023-12-04	0.500	0.500	0.475	0.480	0.461	2,358,300
2023-12-01	0.505	0.510	0.500	0.505	0.485	427,000
2023-11-30	0.520	0.520	0.500	0.505	0.485	3,127,700
2023-11-29	0.530	0.535	0.525	0.535	0.514	1,046,600
2023-11-28	0.525	0.530	0.520	0.525	0.504	940,300
2023-11-27	0.530	0.540	0.525	0.530	0.509	2,063,100
2023-11-24	0.530	0.545	0.520	0.520	0.500	3,732,700
2023-11-23	0.530	0.530	0.515	0.520	0.500	821,500
2023-11-22	0.530	0.530	0.525	0.525	0.504	658,800
2023-11-21	0.530	0.535	0.525	0.530	0.509	675,300
2023-11-20	0.535	0.535	0.525	0.530	0.509	1,525,800
2023-11-17	0.535	0.535	0.530	0.530	0.509	147,400
2023-11-16	0.535	0.540	0.535	0.540	0.519	154,100
2023-11-15	0.535	0.540	0.535	0.535	0.514	690,400
2023-11-14	0.530	0.540	0.525	0.530	0.509	382,900
2023-11-10	0.535	0.535	0.525	0.525	0.504	132,600
2023-11-09	0.535	0.535	0.525	0.530	0.509	670,000
2023-11-08	0.535	0.540	0.530	0.535	0.514	168,600
2023-11-07	0.545	0.545	0.535	0.540	0.519	102,800
2023-11-06	0.530	0.545	0.530	0.545	0.524	254,900

← NewerPage 12 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.