Only World Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-10	0.560	0.575	0.560	0.575	0.553	125,600
2023-08-09	0.565	0.565	0.560	0.560	0.538	316,600
2023-08-08	0.570	0.570	0.560	0.565	0.543	418,500
2023-08-07	0.565	0.570	0.565	0.570	0.548	146,800
2023-08-04	0.560	0.580	0.560	0.570	0.548	350,100
2023-08-03	0.565	0.570	0.560	0.565	0.543	243,100
2023-08-02	0.570	0.575	0.565	0.570	0.548	366,100
2023-08-01	0.580	0.580	0.575	0.575	0.553	122,000
2023-07-31	0.580	0.585	0.575	0.580	0.557	367,200
2023-07-28	0.580	0.590	0.575	0.580	0.557	257,800
2023-07-27	0.595	0.595	0.580	0.590	0.567	143,000
2023-07-26	0.590	0.595	0.580	0.595	0.572	140,900
2023-07-25	0.570	0.620	0.570	0.590	0.567	4,072,200
2023-07-24	0.570	0.570	0.565	0.565	0.543	450,300
2023-07-21	0.555	0.570	0.555	0.570	0.548	164,200
2023-07-20	0.565	0.565	0.560	0.560	0.538	193,600
2023-07-18	0.570	0.575	0.560	0.565	0.543	214,500
2023-07-17	0.565	0.575	0.565	0.570	0.548	530,900
2023-07-14	0.555	0.560	0.550	0.560	0.538	688,200
2023-07-13	0.545	0.560	0.545	0.555	0.533	231,100
2023-07-12	0.555	0.555	0.550	0.555	0.533	112,700
2023-07-11	0.550	0.555	0.545	0.555	0.533	402,300
2023-07-10	0.545	0.555	0.545	0.555	0.533	166,500
2023-07-07	0.550	0.550	0.545	0.550	0.528	205,100
2023-07-06	0.555	0.555	0.550	0.555	0.533	191,500
2023-07-05	0.545	0.560	0.545	0.560	0.538	399,500
2023-07-04	0.545	0.550	0.545	0.545	0.524	180,800
2023-07-03	0.550	0.550	0.545	0.545	0.524	59,100
2023-06-30	0.550	0.555	0.550	0.550	0.528	49,000
2023-06-28	0.545	0.550	0.545	0.550	0.528	157,900
2023-06-27	0.540	0.550	0.540	0.550	0.528	104,500
2023-06-26	0.550	0.555	0.545	0.545	0.524	473,300
2023-06-23	0.555	0.555	0.545	0.555	0.533	221,800
2023-06-22	0.560	0.570	0.545	0.550	0.528	1,691,200
2023-06-21	0.580	0.580	0.570	0.570	0.548	101,100
2023-06-20	0.590	0.595	0.580	0.580	0.557	422,100
2023-06-19	0.565	0.590	0.545	0.580	0.557	3,145,900
2023-06-16	0.550	0.570	0.540	0.570	0.548	919,800
2023-06-15	0.555	0.555	0.540	0.550	0.528	591,600
2023-06-14	0.560	0.560	0.550	0.560	0.538	358,100
2023-06-13	0.570	0.570	0.545	0.555	0.533	348,300
2023-06-12	0.560	0.565	0.545	0.565	0.543	417,800
2023-06-09	0.545	0.555	0.545	0.550	0.528	65,600
2023-06-08	0.550	0.550	0.545	0.545	0.524	437,000
2023-06-07	0.570	0.570	0.550	0.555	0.533	193,500
2023-06-06	0.565	0.565	0.550	0.550	0.528	1,038,400
2023-06-02	0.570	0.570	0.560	0.570	0.548	307,600
2023-06-01	0.575	0.575	0.560	0.565	0.543	427,100
2023-05-31	0.575	0.585	0.570	0.575	0.553	205,800
2023-05-30	0.570	0.595	0.570	0.575	0.553	3,500,600
2023-05-29	0.580	0.590	0.570	0.570	0.548	268,900
2023-05-26	0.580	0.585	0.575	0.580	0.557	178,900
2023-05-25	0.590	0.595	0.580	0.580	0.557	406,700
2023-05-24	0.580	0.600	0.580	0.590	0.567	1,464,300
2023-05-23	0.580	0.585	0.575	0.585	0.562	260,500
2023-05-22	0.585	0.585	0.570	0.580	0.557	459,700
2023-05-19	0.600	0.600	0.585	0.585	0.562	887,600
2023-05-18	0.595	0.600	0.590	0.595	0.572	560,300
2023-05-17	0.595	0.595	0.580	0.585	0.562	241,400
2023-05-16	0.570	0.595	0.570	0.595	0.572	1,191,400

← NewerPage 14 of 21 · 1,221 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.