Only World Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	0.515	0.520	0.505	0.515	0.495	387,100
2022-08-11	0.510	0.515	0.505	0.515	0.495	935,300
2022-08-10	0.500	0.515	0.500	0.510	0.490	780,700
2022-08-09	0.515	0.520	0.500	0.505	0.485	722,800
2022-08-08	0.520	0.520	0.505	0.515	0.495	435,000
2022-08-05	0.525	0.535	0.515	0.530	0.509	1,399,200
2022-08-04	0.520	0.525	0.510	0.525	0.504	841,200
2022-08-03	0.520	0.525	0.510	0.510	0.490	681,000
2022-08-02	0.540	0.545	0.505	0.525	0.504	1,880,400
2022-08-01	0.530	0.540	0.525	0.540	0.519	808,800
2022-07-29	0.530	0.540	0.530	0.530	0.509	572,600
2022-07-28	0.520	0.540	0.520	0.535	0.514	1,965,000
2022-07-27	0.520	0.520	0.510	0.520	0.500	716,100
2022-07-26	0.495	0.520	0.485	0.520	0.500	1,476,500
2022-07-25	0.490	0.490	0.480	0.490	0.471	495,000
2022-07-22	0.475	0.490	0.475	0.490	0.471	577,800
2022-07-21	0.470	0.490	0.465	0.475	0.456	1,149,700
2022-07-20	0.455	0.465	0.450	0.465	0.447	440,900
2022-07-19	0.450	0.455	0.440	0.455	0.437	397,900
2022-07-18	0.470	0.475	0.450	0.460	0.442	539,400
2022-07-15	0.425	0.470	0.425	0.460	0.442	1,203,600
2022-07-14	0.435	0.440	0.425	0.425	0.408	542,100
2022-07-13	0.440	0.445	0.430	0.440	0.423	317,000
2022-07-12	0.465	0.465	0.445	0.445	0.428	1,386,200
2022-07-08	0.465	0.480	0.465	0.475	0.456	394,500
2022-07-07	0.475	0.480	0.465	0.470	0.452	340,500
2022-07-06	0.495	0.500	0.465	0.475	0.456	1,354,100
2022-07-05	0.510	0.510	0.500	0.500	0.480	484,700
2022-07-04	0.515	0.515	0.500	0.510	0.490	423,900
2022-07-01	0.510	0.515	0.510	0.510	0.490	537,900
2022-06-30	0.510	0.515	0.505	0.505	0.485	322,500
2022-06-29	0.520	0.525	0.510	0.510	0.490	536,900
2022-06-28	0.510	0.530	0.505	0.525	0.504	727,700
2022-06-27	0.520	0.520	0.510	0.510	0.490	409,300
2022-06-24	0.510	0.515	0.510	0.515	0.495	262,400
2022-06-23	0.520	0.520	0.510	0.510	0.490	446,700
2022-06-22	0.550	0.550	0.510	0.525	0.504	1,688,700
2022-06-21	0.545	0.550	0.535	0.550	0.528	1,112,700
2022-06-20	0.555	0.555	0.540	0.545	0.524	823,800
2022-06-17	0.565	0.565	0.555	0.555	0.533	251,700
2022-06-16	0.560	0.590	0.560	0.565	0.543	863,800
2022-06-15	0.565	0.565	0.555	0.555	0.533	459,000
2022-06-14	0.565	0.575	0.560	0.570	0.548	1,357,400
2022-06-13	0.585	0.585	0.570	0.570	0.548	1,174,700
2022-06-10	0.600	0.600	0.580	0.585	0.562	654,100
2022-06-09	0.610	0.610	0.590	0.600	0.577	706,600
2022-06-08	0.610	0.635	0.605	0.610	0.586	2,784,300
2022-06-07	0.595	0.615	0.595	0.610	0.586	747,300
2022-06-03	0.600	0.605	0.595	0.595	0.572	355,500
2022-06-02	0.605	0.605	0.595	0.600	0.577	409,500
2022-06-01	0.600	0.630	0.600	0.605	0.581	2,942,100
2022-05-31	0.580	0.595	0.580	0.590	0.567	1,032,600
2022-05-30	0.575	0.580	0.570	0.575	0.553	980,000
2022-05-27	0.590	0.590	0.565	0.575	0.553	1,443,100
2022-05-26	0.610	0.620	0.580	0.590	0.567	3,773,400
2022-05-25	0.620	0.620	0.605	0.615	0.591	1,654,900
2022-05-24	0.655	0.655	0.620	0.620	0.596	2,514,000
2022-05-23	0.635	0.655	0.635	0.655	0.629	1,204,800
2022-05-20	0.650	0.660	0.630	0.640	0.615	535,100
2022-05-19	0.630	0.670	0.625	0.650	0.625	2,494,000

← NewerPage 18 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.