Only World Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	0.465	0.470	0.455	0.465	0.447	25,400
2022-11-09	0.465	0.470	0.460	0.470	0.452	246,100
2022-11-08	0.460	0.470	0.460	0.465	0.447	49,100
2022-11-07	0.460	0.460	0.460	0.460	0.442	16,600
2022-11-04	0.455	0.465	0.455	0.465	0.447	126,900
2022-11-03	0.470	0.470	0.450	0.455	0.437	71,300
2022-11-02	0.465	0.470	0.450	0.470	0.452	49,800
2022-11-01	0.470	0.470	0.460	0.470	0.452	10,300
2022-10-31	0.465	0.475	0.460	0.465	0.447	226,900
2022-10-28	0.465	0.465	0.455	0.465	0.447	100,200
2022-10-27	0.460	0.465	0.450	0.465	0.447	67,100
2022-10-26	0.445	0.460	0.445	0.450	0.432	199,600
2022-10-25	0.460	0.465	0.450	0.460	0.442	88,300
2022-10-21	0.450	0.460	0.450	0.460	0.442	71,800
2022-10-20	0.440	0.450	0.440	0.445	0.428	32,900
2022-10-19	0.455	0.460	0.445	0.445	0.428	114,500
2022-10-18	0.430	0.470	0.430	0.465	0.447	342,500
2022-10-17	0.450	0.465	0.430	0.430	0.413	347,600
2022-10-14	0.455	0.455	0.450	0.450	0.432	145,900
2022-10-13	0.445	0.465	0.445	0.455	0.437	183,300
2022-10-12	0.445	0.455	0.445	0.455	0.437	39,400
2022-10-11	0.475	0.475	0.450	0.455	0.437	121,100
2022-10-07	0.460	0.470	0.460	0.470	0.452	202,500
2022-10-06	0.460	0.460	0.455	0.460	0.442	107,300
2022-10-05	0.435	0.475	0.435	0.460	0.442	1,463,600
2022-10-04	0.460	0.460	0.440	0.445	0.428	514,400
2022-10-03	0.460	0.460	0.450	0.450	0.432	399,100
2022-09-30	0.470	0.470	0.455	0.465	0.447	59,100
2022-09-29	0.470	0.470	0.460	0.460	0.442	275,300
2022-09-28	0.470	0.470	0.455	0.465	0.447	630,400
2022-09-27	0.470	0.475	0.455	0.470	0.452	149,000
2022-09-26	0.475	0.475	0.460	0.460	0.442	123,300
2022-09-23	0.490	0.490	0.460	0.470	0.452	1,320,600
2022-09-22	0.480	0.490	0.480	0.485	0.466	241,200
2022-09-21	0.470	0.495	0.470	0.490	0.471	768,600
2022-09-20	0.480	0.480	0.470	0.475	0.456	171,200
2022-09-19	0.480	0.485	0.475	0.480	0.461	437,900
2022-09-15	0.475	0.480	0.475	0.480	0.461	234,100
2022-09-14	0.470	0.475	0.470	0.475	0.456	219,800
2022-09-13	0.480	0.490	0.475	0.480	0.461	233,300
2022-09-12	0.480	0.485	0.475	0.480	0.461	328,600
2022-09-09	0.480	0.490	0.475	0.490	0.471	550,100
2022-09-08	0.485	0.495	0.475	0.480	0.461	315,000
2022-09-07	0.475	0.485	0.470	0.475	0.456	312,300
2022-09-06	0.480	0.490	0.465	0.480	0.461	1,098,600
2022-09-05	0.475	0.480	0.470	0.470	0.452	303,400
2022-09-02	0.470	0.480	0.470	0.480	0.461	450,100
2022-09-01	0.500	0.500	0.460	0.480	0.461	2,115,500
2022-08-30	0.525	0.530	0.520	0.525	0.504	386,900
2022-08-29	0.520	0.525	0.515	0.520	0.500	620,600
2022-08-26	0.545	0.545	0.530	0.535	0.514	900,500
2022-08-25	0.520	0.545	0.520	0.540	0.519	813,600
2022-08-24	0.535	0.535	0.515	0.515	0.495	519,400
2022-08-23	0.525	0.535	0.515	0.535	0.514	664,500
2022-08-22	0.550	0.550	0.520	0.530	0.509	1,104,800
2022-08-19	0.530	0.560	0.530	0.545	0.524	2,940,100
2022-08-18	0.535	0.540	0.525	0.530	0.509	501,200
2022-08-17	0.530	0.545	0.530	0.535	0.514	2,366,300
2022-08-16	0.510	0.530	0.510	0.525	0.504	667,100
2022-08-15	0.515	0.525	0.510	0.510	0.490	1,170,900

← NewerPage 17 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.