Only World Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	0.530	0.535	0.530	0.530	0.509	239,300
2023-11-02	0.530	0.540	0.530	0.530	0.509	344,400
2023-11-01	0.535	0.535	0.535	0.535	0.514	17,700
2023-10-31	0.535	0.540	0.530	0.535	0.514	304,400
2023-10-30	0.545	0.545	0.530	0.535	0.514	194,900
2023-10-27	0.550	0.550	0.545	0.545	0.524	179,900
2023-10-26	0.545	0.555	0.545	0.555	0.533	315,400
2023-10-25	0.550	0.555	0.545	0.545	0.524	361,300
2023-10-24	0.540	0.550	0.540	0.550	0.528	322,100
2023-10-23	0.545	0.545	0.530	0.540	0.519	506,000
2023-10-20	0.535	0.545	0.535	0.540	0.519	486,300
2023-10-19	0.535	0.535	0.530	0.535	0.514	231,000
2023-10-18	0.545	0.545	0.535	0.535	0.514	386,300
2023-10-17	0.540	0.550	0.535	0.550	0.528	405,600
2023-10-16	0.555	0.555	0.535	0.545	0.524	307,300
2023-10-13	0.540	0.555	0.535	0.555	0.533	357,400
2023-10-12	0.540	0.550	0.535	0.550	0.528	326,100
2023-10-11	0.535	0.535	0.530	0.535	0.514	63,000
2023-10-10	0.530	0.545	0.530	0.545	0.524	152,400
2023-10-09	0.530	0.530	0.530	0.530	0.509	107,600
2023-10-06	0.525	0.530	0.525	0.530	0.509	122,000
2023-10-05	0.525	0.530	0.525	0.530	0.509	158,300
2023-10-04	0.540	0.540	0.520	0.525	0.504	603,600
2023-10-03	0.545	0.560	0.525	0.535	0.514	752,000
2023-10-02	0.545	0.560	0.535	0.535	0.514	1,024,800
2023-09-29	0.535	0.545	0.530	0.540	0.519	719,500
2023-09-27	0.530	0.545	0.530	0.535	0.514	1,055,100
2023-09-26	0.530	0.530	0.525	0.530	0.509	131,300
2023-09-25	0.530	0.530	0.525	0.530	0.509	194,100
2023-09-22	0.530	0.530	0.530	0.530	0.509	157,100
2023-09-21	0.530	0.530	0.530	0.530	0.509	98,100
2023-09-20	0.535	0.535	0.530	0.535	0.514	144,400
2023-09-19	0.545	0.545	0.535	0.540	0.519	176,000
2023-09-18	0.530	0.540	0.530	0.535	0.514	196,300
2023-09-15	0.530	0.540	0.520	0.530	0.509	951,800
2023-09-14	0.530	0.535	0.525	0.535	0.514	145,400
2023-09-13	0.545	0.545	0.530	0.535	0.514	262,300
2023-09-12	0.540	0.545	0.525	0.545	0.524	1,216,800
2023-09-11	0.555	0.555	0.540	0.545	0.524	297,400
2023-09-08	0.550	0.550	0.545	0.545	0.524	178,700
2023-09-07	0.550	0.550	0.545	0.545	0.524	309,300
2023-09-06	0.560	0.560	0.550	0.555	0.533	123,500
2023-09-05	0.560	0.560	0.550	0.560	0.538	307,300
2023-09-04	0.570	0.570	0.550	0.565	0.543	843,600
2023-09-01	0.560	0.570	0.555	0.570	0.548	202,200
2023-08-30	0.560	0.585	0.560	0.570	0.548	1,936,800
2023-08-29	0.515	0.535	0.510	0.530	0.509	744,600
2023-08-28	0.570	0.570	0.490	0.515	0.495	4,331,300
2023-08-25	0.585	0.585	0.570	0.570	0.548	1,612,900
2023-08-24	0.600	0.600	0.585	0.585	0.562	688,500
2023-08-23	0.600	0.610	0.595	0.595	0.572	2,444,700
2023-08-22	0.595	0.605	0.590	0.600	0.577	2,127,300
2023-08-21	0.585	0.600	0.585	0.595	0.572	1,156,100
2023-08-18	0.585	0.585	0.575	0.575	0.553	239,900
2023-08-17	0.595	0.595	0.580	0.585	0.562	584,200
2023-08-16	0.575	0.600	0.570	0.595	0.572	2,679,600
2023-08-15	0.585	0.585	0.575	0.575	0.553	725,600
2023-08-14	0.600	0.600	0.585	0.585	0.562	820,200
2023-08-11	0.570	0.600	0.570	0.595	0.572	2,126,100
2023-08-10	0.560	0.575	0.560	0.575	0.553	125,600

← NewerPage 13 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.