Only World Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	0.630	0.640	0.625	0.640	0.615	838,400
2022-05-17	0.615	0.640	0.615	0.635	0.610	1,471,000
2022-05-13	0.605	0.625	0.605	0.615	0.591	1,478,800
2022-05-12	0.645	0.645	0.610	0.610	0.586	6,745,500
2022-05-11	0.660	0.665	0.645	0.650	0.625	929,600
2022-05-10	0.645	0.660	0.630	0.655	0.629	2,345,200
2022-05-09	0.680	0.680	0.655	0.655	0.629	1,759,900
2022-05-06	0.665	0.685	0.655	0.675	0.649	1,933,300
2022-05-05	0.670	0.695	0.665	0.670	0.644	4,966,800
2022-04-29	0.650	0.675	0.650	0.660	0.634	3,363,600
2022-04-28	0.655	0.660	0.640	0.650	0.625	1,846,700
2022-04-27	0.640	0.670	0.630	0.660	0.634	8,117,900
2022-04-26	0.625	0.645	0.625	0.645	0.620	1,324,400
2022-04-25	0.625	0.625	0.620	0.625	0.601	792,000
2022-04-22	0.640	0.640	0.630	0.640	0.615	1,240,700
2022-04-21	0.635	0.660	0.635	0.640	0.615	5,078,600
2022-04-20	0.605	0.635	0.605	0.630	0.605	1,985,200
2022-04-18	0.615	0.615	0.600	0.605	0.581	1,705,300
2022-04-15	0.610	0.615	0.610	0.615	0.591	527,900
2022-04-14	0.615	0.615	0.600	0.610	0.586	1,577,100
2022-04-13	0.630	0.630	0.605	0.610	0.586	3,021,600
2022-04-12	0.620	0.640	0.610	0.625	0.601	1,615,100
2022-04-11	0.660	0.660	0.620	0.625	0.601	4,675,700
2022-04-08	0.610	0.670	0.610	0.670	0.644	10,229,800
2022-04-07	0.610	0.615	0.600	0.615	0.591	1,619,600
2022-04-06	0.585	0.610	0.580	0.610	0.586	2,343,100
2022-04-05	0.590	0.590	0.580	0.590	0.567	878,400
2022-04-04	0.580	0.595	0.575	0.590	0.567	1,696,500
2022-04-01	0.590	0.590	0.580	0.585	0.562	772,500
2022-03-31	0.590	0.600	0.580	0.590	0.567	1,188,400
2022-03-30	0.590	0.605	0.585	0.590	0.567	3,002,800
2022-03-29	0.590	0.590	0.565	0.590	0.567	2,221,600
2022-03-28	0.595	0.600	0.585	0.590	0.567	1,760,900
2022-03-25	0.580	0.595	0.580	0.595	0.572	3,886,200
2022-03-24	0.570	0.585	0.560	0.580	0.557	2,412,600
2022-03-23	0.570	0.575	0.565	0.570	0.548	911,100
2022-03-22	0.565	0.580	0.560	0.575	0.553	4,408,500
2022-03-21	0.545	0.565	0.545	0.565	0.543	4,270,400
2022-03-18	0.540	0.545	0.535	0.540	0.519	416,600
2022-03-17	0.550	0.550	0.530	0.530	0.509	658,300
2022-03-16	0.520	0.540	0.515	0.540	0.519	337,500
2022-03-15	0.535	0.535	0.515	0.515	0.495	1,268,200
2022-03-14	0.545	0.545	0.535	0.535	0.514	541,400
2022-03-11	0.545	0.550	0.530	0.545	0.524	1,149,900
2022-03-10	0.525	0.560	0.520	0.545	0.524	2,659,800
2022-03-09	0.525	0.525	0.515	0.525	0.504	1,048,100
2022-03-08	0.495	0.525	0.475	0.515	0.495	1,322,200
2022-03-07	0.540	0.540	0.500	0.505	0.485	1,628,500
2022-03-04	0.550	0.550	0.525	0.540	0.519	615,900
2022-03-03	0.530	0.560	0.525	0.550	0.528	3,643,500
2022-03-02	0.535	0.540	0.525	0.530	0.509	516,100
2022-03-01	0.530	0.545	0.520	0.535	0.514	1,006,500
2022-02-28	0.555	0.555	0.530	0.530	0.509	3,059,600
2022-02-25	0.510	0.555	0.510	0.555	0.533	4,694,300
2022-02-24	0.510	0.515	0.495	0.505	0.485	1,055,200
2022-02-23	0.500	0.520	0.500	0.510	0.490	431,500
2022-02-22	0.510	0.510	0.500	0.500	0.480	490,900
2022-02-21	0.520	0.520	0.510	0.510	0.490	414,200
2022-02-18	0.505	0.520	0.500	0.520	0.500	584,700
2022-02-17	0.505	0.510	0.500	0.510	0.490	360,800

← NewerPage 19 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.