Only World Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.290	0.290	0.285	0.290	0.290	100,000
2025-02-13	0.285	0.285	0.280	0.285	0.285	42,000
2025-02-12	0.285	0.285	0.285	0.285	0.285	126,700
2025-02-10	0.290	0.290	0.290	0.290	0.290	23,000
2025-02-07	0.295	0.295	0.295	0.295	0.295	2,200
2025-02-05	0.290	0.295	0.290	0.295	0.295	10,100
2025-02-04	0.285	0.290	0.285	0.290	0.290	23,000
2025-02-03	0.290	0.290	0.285	0.285	0.285	15,400
2025-01-31	0.285	0.285	0.285	0.285	0.285	12,000
2025-01-28	0.290	0.290	0.285	0.285	0.285	42,000
2025-01-22	0.285	0.300	0.285	0.300	0.300	41,100
2025-01-20	0.285	0.305	0.280	0.305	0.305	18,900
2025-01-17	0.300	0.305	0.290	0.295	0.295	13,300
2025-01-16	0.290	0.290	0.285	0.290	0.290	160,000
2025-01-15	0.290	0.290	0.285	0.285	0.285	63,400
2025-01-14	0.290	0.320	0.290	0.295	0.295	50,700
2025-01-13	0.295	0.295	0.295	0.295	0.295	24,000
2025-01-10	0.305	0.305	0.300	0.300	0.300	26,000
2025-01-09	0.300	0.305	0.300	0.305	0.305	17,400
2025-01-08	0.315	0.315	0.300	0.310	0.310	122,200
2025-01-07	0.310	0.315	0.305	0.315	0.315	46,000
2025-01-06	0.305	0.320	0.300	0.320	0.320	60,000
2025-01-02	0.310	0.315	0.305	0.315	0.315	61,100
2024-12-31	0.310	0.315	0.300	0.310	0.310	128,600
2024-12-30	0.315	0.315	0.305	0.305	0.305	58,600
2024-12-27	0.300	0.315	0.300	0.315	0.315	97,600
2024-12-26	0.280	0.310	0.280	0.310	0.310	256,300
2024-12-24	0.285	0.285	0.280	0.280	0.280	88,000
2024-12-23	0.285	0.285	0.285	0.285	0.285	125,000
2024-12-20	0.280	0.285	0.280	0.285	0.285	65,000
2024-12-19	0.280	0.285	0.280	0.285	0.285	103,200
2024-12-18	0.260	0.290	0.260	0.290	0.290	459,400
2024-12-17	0.265	0.265	0.260	0.260	0.260	174,400
2024-12-16	0.265	0.265	0.265	0.265	0.265	190,000
2024-12-13	0.270	0.270	0.250	0.255	0.255	1,819,900
2024-12-12	0.310	0.320	0.275	0.275	0.275	2,345,600
2024-12-11	0.330	0.330	0.315	0.315	0.315	310,100
2024-12-10	0.330	0.330	0.330	0.330	0.330	30,000
2024-12-09	0.330	0.330	0.325	0.330	0.330	41,700
2024-12-06	0.330	0.335	0.325	0.335	0.335	90,600
2024-12-05	0.330	0.330	0.325	0.330	0.330	120,000
2024-12-04	0.330	0.335	0.325	0.335	0.335	222,000
2024-12-03	0.335	0.340	0.335	0.335	0.335	223,700
2024-12-02	0.345	0.345	0.335	0.335	0.335	100,000
2024-11-29	0.355	0.355	0.350	0.350	0.350	143,700
2024-11-28	0.350	0.360	0.350	0.355	0.355	47,100
2024-11-27	0.370	0.370	0.355	0.360	0.360	212,800
2024-11-26	0.365	0.365	0.350	0.350	0.350	81,200
2024-11-25	0.365	0.365	0.365	0.365	0.365	11,100
2024-11-22	0.365	0.365	0.365	0.365	0.365	2,100
2024-11-21	0.365	0.375	0.360	0.375	0.375	105,600
2024-11-20	0.375	0.380	0.365	0.365	0.365	33,000
2024-11-19	0.370	0.375	0.365	0.375	0.375	54,200
2024-11-18	0.380	0.380	0.380	0.380	0.380	500
2024-11-15	0.385	0.385	0.375	0.380	0.380	21,600
2024-11-13	0.370	0.380	0.365	0.380	0.380	83,100
2024-11-12	0.375	0.375	0.375	0.375	0.375	24,000
2024-11-11	0.375	0.385	0.375	0.385	0.385	5,100
2024-11-08	0.375	0.385	0.375	0.385	0.385	7,600
2024-11-06	0.380	0.385	0.370	0.385	0.385	57,000

← NewerPage 8 of 21 · 1,223 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.