Only World Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	0.560	0.585	0.560	0.575	0.553	491,500
2023-05-12	0.565	0.575	0.560	0.570	0.548	593,600
2023-05-11	0.575	0.585	0.565	0.575	0.553	523,900
2023-05-10	0.570	0.585	0.560	0.560	0.538	1,599,800
2023-05-09	0.585	0.600	0.570	0.570	0.548	3,233,000
2023-05-08	0.605	0.605	0.585	0.590	0.567	1,917,100
2023-05-05	0.600	0.615	0.575	0.610	0.586	3,057,800
2023-05-03	0.620	0.640	0.595	0.595	0.572	5,778,000
2023-05-02	0.610	0.640	0.605	0.625	0.601	7,744,100
2023-04-28	0.585	0.600	0.585	0.595	0.572	1,611,900
2023-04-27	0.595	0.605	0.590	0.590	0.567	4,146,900
2023-04-26	0.615	0.620	0.590	0.595	0.572	1,371,000
2023-04-25	0.625	0.635	0.605	0.615	0.591	4,083,500
2023-04-20	0.610	0.625	0.610	0.620	0.596	6,700,200
2023-04-19	0.600	0.620	0.595	0.595	0.572	2,394,100
2023-04-18	0.580	0.610	0.575	0.595	0.572	9,271,100
2023-04-17	0.590	0.590	0.575	0.580	0.557	466,300
2023-04-14	0.595	0.600	0.585	0.590	0.567	1,044,900
2023-04-13	0.595	0.605	0.585	0.595	0.572	6,956,500
2023-04-12	0.585	0.600	0.565	0.590	0.567	756,900
2023-04-11	0.560	0.605	0.560	0.600	0.577	1,875,900
2023-04-10	0.580	0.580	0.560	0.560	0.538	412,300
2023-04-07	0.525	0.580	0.525	0.570	0.548	1,382,000
2023-04-06	0.545	0.545	0.525	0.530	0.509	196,400
2023-04-05	0.535	0.540	0.535	0.535	0.514	120,000
2023-04-04	0.550	0.555	0.535	0.535	0.514	215,300
2023-04-03	0.540	0.555	0.540	0.545	0.524	944,700
2023-03-31	0.510	0.545	0.510	0.530	0.509	381,000
2023-03-30	0.510	0.520	0.510	0.515	0.495	207,300
2023-03-29	0.510	0.515	0.505	0.515	0.495	76,100
2023-03-28	0.515	0.515	0.505	0.510	0.490	50,900
2023-03-27	0.515	0.520	0.500	0.500	0.480	193,400
2023-03-24	0.515	0.515	0.505	0.510	0.490	48,700
2023-03-23	0.500	0.510	0.500	0.510	0.490	112,500
2023-03-22	0.505	0.515	0.505	0.505	0.485	172,500
2023-03-21	0.500	0.505	0.500	0.505	0.485	97,800
2023-03-20	0.510	0.510	0.495	0.495	0.476	168,600
2023-03-17	0.495	0.505	0.495	0.505	0.485	393,100
2023-03-16	0.495	0.495	0.485	0.485	0.466	373,200
2023-03-15	0.490	0.505	0.490	0.505	0.485	465,300
2023-03-14	0.530	0.530	0.485	0.490	0.471	1,380,400
2023-03-13	0.545	0.545	0.530	0.530	0.509	844,300
2023-03-10	0.550	0.555	0.545	0.555	0.533	473,100
2023-03-09	0.550	0.560	0.550	0.560	0.538	228,900
2023-03-08	0.550	0.560	0.545	0.555	0.533	509,000
2023-03-07	0.560	0.565	0.555	0.555	0.533	513,000
2023-03-06	0.560	0.565	0.555	0.565	0.543	319,500
2023-03-03	0.555	0.565	0.550	0.560	0.538	575,500
2023-03-02	0.550	0.555	0.545	0.550	0.528	170,000
2023-03-01	0.560	0.560	0.545	0.550	0.528	284,300
2023-02-28	0.545	0.560	0.530	0.555	0.533	1,051,900
2023-02-27	0.545	0.560	0.545	0.550	0.528	361,900
2023-02-24	0.550	0.555	0.540	0.545	0.524	1,243,200
2023-02-23	0.555	0.570	0.555	0.560	0.538	692,900
2023-02-22	0.565	0.570	0.550	0.565	0.543	688,600
2023-02-21	0.570	0.590	0.560	0.565	0.543	1,214,800
2023-02-20	0.575	0.580	0.575	0.575	0.553	439,300
2023-02-17	0.595	0.595	0.575	0.575	0.553	1,110,200
2023-02-16	0.605	0.605	0.595	0.605	0.581	268,300
2023-02-15	0.610	0.615	0.595	0.595	0.572	1,470,800

← NewerPage 15 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.