Only World Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	0.495	0.510	0.490	0.505	0.485	539,500
2022-02-15	0.505	0.505	0.495	0.500	0.480	432,400
2022-02-14	0.510	0.520	0.505	0.505	0.485	841,100
2022-02-11	0.520	0.530	0.515	0.520	0.500	730,700
2022-02-10	0.525	0.530	0.520	0.525	0.504	423,900
2022-02-09	0.535	0.540	0.520	0.520	0.500	872,300
2022-02-08	0.510	0.545	0.510	0.525	0.504	2,843,900
2022-02-07	0.525	0.525	0.510	0.515	0.495	749,400
2022-02-04	0.520	0.530	0.520	0.525	0.504	1,033,300
2022-02-03	0.490	0.520	0.480	0.515	0.495	1,408,300
2022-01-31	0.470	0.475	0.460	0.475	0.456	124,700
2022-01-28	0.450	0.470	0.450	0.460	0.442	267,900
2022-01-27	0.455	0.455	0.440	0.445	0.428	102,900
2022-01-26	0.430	0.460	0.430	0.455	0.437	233,800
2022-01-25	0.455	0.460	0.425	0.425	0.408	1,786,900
2022-01-24	0.470	0.475	0.460	0.460	0.442	728,400
2022-01-21	0.480	0.480	0.475	0.475	0.456	117,900
2022-01-20	0.475	0.485	0.475	0.485	0.466	210,800
2022-01-19	0.495	0.495	0.475	0.475	0.456	459,000
2022-01-17	0.500	0.505	0.495	0.495	0.476	338,800
2022-01-14	0.510	0.510	0.495	0.500	0.480	415,900
2022-01-13	0.495	0.510	0.495	0.505	0.485	997,800
2022-01-12	0.495	0.495	0.490	0.495	0.476	464,600
2022-01-11	0.490	0.495	0.485	0.495	0.476	539,000
2022-01-10	0.495	0.495	0.490	0.495	0.476	335,500
2022-01-07	0.490	0.495	0.485	0.495	0.476	955,000
2022-01-06	0.500	0.500	0.485	0.490	0.471	1,275,900
2022-01-05	0.515	0.515	0.495	0.505	0.485	437,600
2022-01-04	0.480	0.520	0.480	0.515	0.495	1,497,000
2022-01-03	0.485	0.485	0.480	0.480	0.461	157,100
2021-12-31	0.480	0.485	0.480	0.485	0.466	187,300
2021-12-30	0.495	0.495	0.485	0.485	0.466	258,600
2021-12-29	0.495	0.495	0.490	0.495	0.476	127,000
2021-12-28	0.495	0.505	0.495	0.500	0.480	410,000
2021-12-27	0.490	0.500	0.490	0.495	0.476	162,300
2021-12-24	0.500	0.505	0.495	0.495	0.476	360,500
2021-12-23	0.485	0.500	0.480	0.495	0.476	582,400
2021-12-22	0.480	0.485	0.475	0.480	0.461	134,800
2021-12-21	0.480	0.480	0.475	0.480	0.461	149,300
2021-12-20	0.480	0.480	0.475	0.480	0.461	294,500
2021-12-17	0.480	0.490	0.480	0.485	0.466	114,800
2021-12-16	0.480	0.490	0.480	0.490	0.471	222,600
2021-12-15	0.485	0.495	0.480	0.490	0.471	303,600
2021-12-14	0.485	0.490	0.480	0.490	0.471	221,300
2021-12-13	0.495	0.505	0.485	0.500	0.480	459,800
2021-12-10	0.500	0.500	0.480	0.490	0.471	580,100
2021-12-09	0.500	0.510	0.490	0.500	0.480	897,200
2021-12-08	0.490	0.505	0.490	0.495	0.476	964,500
2021-12-07	0.480	0.490	0.475	0.490	0.471	644,600
2021-12-06	0.475	0.485	0.465	0.470	0.452	483,400
2021-12-02	0.470	0.490	0.470	0.480	0.461	367,300
2021-12-01	0.465	0.495	0.465	0.490	0.471	748,500
2021-11-30	0.495	0.505	0.470	0.480	0.461	767,100
2021-11-29	0.490	0.510	0.475	0.495	0.476	2,614,000
2021-11-26	0.540	0.540	0.500	0.510	0.490	4,305,500
2021-11-25	0.545	0.550	0.535	0.545	0.524	962,200
2021-11-24	0.545	0.560	0.540	0.545	0.524	1,823,700
2021-11-23	0.560	0.560	0.545	0.545	0.524	1,075,300
2021-11-22	0.555	0.565	0.545	0.560	0.538	1,245,900
2021-11-19	0.565	0.565	0.555	0.555	0.533	962,800

← NewerPage 20 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.