WMG Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	0.520	0.520	0.520	0.520	0.520	0
2026-10-14	0.510	0.520	0.500	0.520	0.520	4,300
2026-10-13	0.510	0.515	0.510	0.515	0.515	13,300
2026-10-12	0.510	0.510	0.510	0.510	0.510	21,000
2026-10-09	0.510	0.510	0.510	0.510	0.510	54,200
2026-10-08	0.515	0.515	0.510	0.510	0.510	72,900
2026-10-07	0.515	0.515	0.515	0.515	0.515	93,900
2026-10-06	0.520	0.520	0.520	0.520	0.520	81,700
2026-10-05	0.520	0.520	0.520	0.520	0.520	109,200
2026-10-02	0.530	0.530	0.530	0.530	0.530	200,000
2026-10-01	0.520	0.530	0.520	0.530	0.530	116,800
2026-09-30	0.525	0.530	0.520	0.530	0.530	303,700
2026-09-29	0.525	0.525	0.525	0.525	0.525	3,600
2026-09-28	0.525	0.525	0.525	0.525	0.525	28,900
2026-09-25	0.525	0.525	0.525	0.525	0.525	45,600
2026-09-24	0.525	0.525	0.525	0.525	0.525	19,200
2026-09-23	0.530	0.530	0.530	0.530	0.530	17,200
2026-09-22	0.530	0.530	0.530	0.530	0.530	59,700
2026-09-21	0.530	0.530	0.530	0.530	0.530	64,100
2026-09-18	0.550	0.550	0.530	0.530	0.530	61,800
2026-09-17	0.520	0.550	0.520	0.550	0.550	905,800
2026-09-16	0.520	0.520	0.520	0.520	0.520	0
2026-09-15	0.520	0.520	0.520	0.520	0.520	96,000
2026-09-14	0.520	0.520	0.520	0.520	0.520	1,000
2026-09-11	0.520	0.520	0.520	0.520	0.520	2,300
2026-09-10	0.520	0.520	0.520	0.520	0.520	0
2026-09-09	0.520	0.535	0.520	0.520	0.520	67,900
2026-09-08	0.520	0.520	0.520	0.520	0.520	1,000
2026-09-07	0.520	0.520	0.520	0.520	0.520	90,000
2026-09-04	0.520	0.535	0.520	0.520	0.520	121,100
2026-09-03	0.525	0.525	0.520	0.520	0.520	23,900
2026-09-02	0.520	0.520	0.520	0.520	0.520	8,700
2026-09-01	0.530	0.540	0.530	0.540	0.540	15,000
2026-08-31	0.535	0.535	0.535	0.535	0.535	0
2026-08-28	0.520	0.535	0.520	0.535	0.535	274,300
2026-08-27	0.520	0.520	0.520	0.520	0.520	6,600
2026-08-26	0.530	0.530	0.520	0.520	0.520	61,700
2026-08-25	0.535	0.535	0.535	0.535	0.535	0
2026-08-24	0.520	0.535	0.520	0.535	0.535	259,300
2026-08-21	0.520	0.525	0.515	0.525	0.525	368,100
2026-08-20	0.520	0.520	0.520	0.520	0.520	25,000
2026-08-19	0.520	0.520	0.520	0.520	0.520	14,900
2026-08-18	0.530	0.530	0.520	0.520	0.520	121,000
2026-08-17	0.530	0.530	0.530	0.530	0.530	33,200
2026-08-14	0.535	0.535	0.530	0.530	0.530	39,800
2026-08-13	0.535	0.550	0.535	0.545	0.545	729,700
2026-08-12	0.525	0.540	0.525	0.525	0.525	7,200
2026-08-11	0.540	0.540	0.525	0.525	0.525	72,300
2026-08-10	0.510	0.550	0.510	0.550	0.550	797,400
2026-08-07	0.520	0.520	0.515	0.515	0.515	42,300
2026-08-06	0.520	0.525	0.520	0.525	0.525	78,200
2026-08-05	0.520	0.520	0.520	0.520	0.520	3,600
2026-08-04	0.520	0.520	0.520	0.520	0.520	4,900
2026-08-03	0.525	0.525	0.520	0.525	0.525	10,000
2026-07-31	0.525	0.530	0.525	0.525	0.525	27,300
2026-07-30	0.530	0.530	0.525	0.525	0.525	59,800
2026-07-29	0.525	0.530	0.525	0.525	0.525	26,600
2026-07-28	0.530	0.530	0.530	0.530	0.530	103,200
2026-07-27	0.525	0.550	0.525	0.540	0.540	825,700
2026-07-24	0.500	0.530	0.500	0.525	0.525	364,500

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.