Only World Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	0.610	0.620	0.610	0.615	0.591	372,700
2023-02-13	0.620	0.620	0.605	0.610	0.586	307,900
2023-02-10	0.610	0.615	0.605	0.615	0.591	371,200
2023-02-09	0.600	0.610	0.595	0.610	0.586	627,400
2023-02-08	0.615	0.615	0.595	0.600	0.577	1,103,400
2023-02-07	0.630	0.630	0.610	0.615	0.591	1,068,400
2023-02-03	0.635	0.635	0.625	0.635	0.610	856,200
2023-02-02	0.630	0.645	0.625	0.635	0.610	1,517,200
2023-01-31	0.630	0.630	0.620	0.630	0.605	379,900
2023-01-30	0.635	0.635	0.620	0.630	0.605	1,412,700
2023-01-27	0.610	0.630	0.610	0.625	0.601	2,095,600
2023-01-26	0.610	0.615	0.600	0.610	0.586	785,900
2023-01-25	0.585	0.615	0.580	0.610	0.586	1,947,300
2023-01-20	0.580	0.585	0.580	0.585	0.562	170,200
2023-01-19	0.565	0.585	0.560	0.580	0.557	1,451,600
2023-01-18	0.565	0.575	0.560	0.565	0.543	459,400
2023-01-17	0.575	0.580	0.565	0.565	0.543	806,600
2023-01-16	0.590	0.590	0.575	0.575	0.553	744,300
2023-01-13	0.580	0.590	0.580	0.590	0.567	1,055,700
2023-01-12	0.585	0.595	0.580	0.580	0.557	717,700
2023-01-11	0.585	0.595	0.580	0.595	0.572	491,900
2023-01-10	0.595	0.595	0.580	0.590	0.567	349,200
2023-01-09	0.580	0.600	0.580	0.580	0.557	1,159,600
2023-01-06	0.585	0.585	0.575	0.575	0.553	290,600
2023-01-05	0.575	0.590	0.570	0.590	0.567	892,500
2023-01-04	0.595	0.600	0.565	0.565	0.543	1,678,700
2023-01-03	0.585	0.600	0.575	0.595	0.572	1,042,800
2022-12-30	0.575	0.600	0.575	0.580	0.557	2,242,900
2022-12-29	0.565	0.575	0.560	0.575	0.553	686,000
2022-12-28	0.550	0.570	0.550	0.565	0.543	733,100
2022-12-27	0.565	0.580	0.545	0.555	0.533	1,243,900
2022-12-23	0.560	0.565	0.545	0.555	0.533	732,800
2022-12-22	0.560	0.580	0.560	0.565	0.543	323,800
2022-12-21	0.550	0.585	0.540	0.560	0.538	2,451,400
2022-12-20	0.515	0.555	0.515	0.550	0.528	3,350,500
2022-12-19	0.525	0.530	0.515	0.515	0.495	512,000
2022-12-16	0.510	0.525	0.505	0.525	0.504	364,600
2022-12-15	0.525	0.530	0.515	0.515	0.495	784,800
2022-12-14	0.510	0.530	0.510	0.525	0.504	1,614,800
2022-12-13	0.510	0.520	0.510	0.510	0.490	551,500
2022-12-12	0.505	0.515	0.500	0.510	0.490	1,478,700
2022-12-09	0.465	0.515	0.465	0.495	0.476	2,742,300
2022-12-08	0.455	0.470	0.455	0.465	0.447	1,643,900
2022-12-07	0.455	0.455	0.455	0.455	0.437	262,000
2022-12-06	0.455	0.460	0.455	0.455	0.437	530,700
2022-12-05	0.450	0.460	0.445	0.455	0.437	648,800
2022-12-02	0.450	0.450	0.445	0.450	0.432	515,000
2022-12-01	0.450	0.450	0.440	0.445	0.428	479,300
2022-11-30	0.450	0.455	0.445	0.450	0.432	1,388,300
2022-11-29	0.450	0.450	0.440	0.445	0.428	59,500
2022-11-25	0.465	0.465	0.445	0.445	0.428	253,200
2022-11-24	0.430	0.465	0.430	0.455	0.437	2,044,300
2022-11-23	0.430	0.435	0.420	0.420	0.404	284,400
2022-11-22	0.455	0.455	0.420	0.440	0.423	506,100
2022-11-21	0.425	0.455	0.390	0.445	0.428	581,500
2022-11-17	0.455	0.465	0.450	0.465	0.447	100,800
2022-11-16	0.465	0.465	0.455	0.455	0.437	104,300
2022-11-15	0.460	0.465	0.455	0.465	0.447	242,500
2022-11-14	0.470	0.480	0.465	0.465	0.447	228,000
2022-11-11	0.465	0.475	0.460	0.470	0.452	850,500

← NewerPage 16 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.