Only World Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	0.385	0.385	0.380	0.385	0.385	20,200
2024-10-29	0.380	0.385	0.365	0.385	0.385	27,400
2024-10-28	0.365	0.385	0.365	0.385	0.385	2,200
2024-10-25	0.375	0.385	0.365	0.385	0.385	68,500
2024-10-23	0.375	0.385	0.370	0.385	0.385	70,100
2024-10-18	0.375	0.385	0.370	0.385	0.385	40,300
2024-10-17	0.385	0.385	0.380	0.385	0.385	65,100
2024-10-16	0.385	0.385	0.385	0.385	0.385	1,000
2024-10-15	0.380	0.390	0.380	0.390	0.390	100,100
2024-10-14	0.380	0.390	0.380	0.385	0.385	25,500
2024-10-11	0.385	0.395	0.380	0.380	0.380	170,700
2024-10-10	0.375	0.390	0.375	0.385	0.385	66,000
2024-10-09	0.390	0.395	0.360	0.390	0.390	544,600
2024-10-08	0.395	0.400	0.390	0.400	0.400	56,300
2024-10-07	0.405	0.405	0.400	0.405	0.405	83,900
2024-10-04	0.400	0.405	0.400	0.405	0.405	58,800
2024-10-03	0.405	0.405	0.400	0.405	0.405	351,000
2024-10-02	0.410	0.415	0.405	0.415	0.415	92,700
2024-10-01	0.410	0.420	0.410	0.420	0.420	53,100
2024-09-30	0.405	0.420	0.405	0.420	0.420	119,200
2024-09-27	0.405	0.405	0.405	0.405	0.405	30,000
2024-09-26	0.400	0.400	0.400	0.400	0.400	6,000
2024-09-25	0.400	0.410	0.395	0.405	0.405	50,400
2024-09-24	0.400	0.410	0.395	0.410	0.410	49,400
2024-09-23	0.405	0.410	0.400	0.410	0.410	25,500
2024-09-20	0.405	0.410	0.405	0.410	0.410	32,300
2024-09-19	0.395	0.410	0.395	0.410	0.410	21,700
2024-09-18	0.395	0.400	0.390	0.390	0.390	75,000
2024-09-17	0.395	0.400	0.390	0.400	0.400	25,000
2024-09-13	0.395	0.410	0.395	0.395	0.395	73,900
2024-09-12	0.395	0.400	0.395	0.400	0.400	25,000
2024-09-11	0.395	0.395	0.395	0.395	0.395	25,000
2024-09-10	0.415	0.415	0.400	0.400	0.400	45,500
2024-09-09	0.405	0.425	0.390	0.405	0.405	219,300
2024-09-06	0.410	0.430	0.405	0.415	0.415	40,000
2024-09-05	0.415	0.420	0.410	0.410	0.410	141,300
2024-09-04	0.415	0.420	0.415	0.420	0.420	144,300
2024-09-03	0.420	0.425	0.420	0.420	0.420	20,000
2024-09-02	0.440	0.440	0.415	0.425	0.425	328,600
2024-08-30	0.440	0.450	0.440	0.450	0.450	104,900
2024-08-29	0.440	0.440	0.435	0.440	0.440	134,800
2024-08-28	0.450	0.450	0.445	0.445	0.445	85,800
2024-08-27	0.445	0.455	0.445	0.450	0.450	96,100
2024-08-26	0.450	0.455	0.450	0.450	0.450	77,600
2024-08-23	0.455	0.455	0.450	0.450	0.450	23,400
2024-08-22	0.455	0.460	0.450	0.460	0.460	122,000
2024-08-21	0.450	0.460	0.450	0.460	0.460	53,000
2024-08-20	0.460	0.460	0.450	0.460	0.460	92,000
2024-08-19	0.450	0.465	0.450	0.465	0.465	52,000
2024-08-16	0.460	0.460	0.450	0.460	0.460	76,000
2024-08-15	0.450	0.465	0.450	0.465	0.465	204,300
2024-08-14	0.445	0.455	0.440	0.455	0.455	100,700
2024-08-13	0.445	0.445	0.445	0.445	0.445	200,900
2024-08-12	0.450	0.450	0.445	0.450	0.450	80,000
2024-08-09	0.435	0.465	0.430	0.460	0.460	189,900
2024-08-08	0.430	0.430	0.420	0.430	0.430	94,900
2024-08-07	0.420	0.430	0.415	0.430	0.430	162,500
2024-08-06	0.410	0.430	0.410	0.420	0.420	250,600
2024-08-05	0.425	0.430	0.410	0.415	0.415	917,100
2024-08-02	0.455	0.460	0.430	0.445	0.445	450,800

← NewerPage 9 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.