WMG Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	0.425	0.430	0.420	0.425	0.425	258,500
2024-08-20	0.425	0.425	0.415	0.425	0.425	672,900
2024-08-19	0.425	0.425	0.420	0.425	0.425	176,300
2024-08-16	0.415	0.435	0.415	0.420	0.420	975,500
2024-08-15	0.410	0.420	0.410	0.415	0.415	571,700
2024-08-14	0.420	0.420	0.405	0.405	0.405	347,600
2024-08-13	0.420	0.430	0.420	0.420	0.420	128,800
2024-08-12	0.400	0.430	0.400	0.425	0.425	454,800
2024-08-09	0.390	0.400	0.390	0.400	0.400	91,200
2024-08-08	0.375	0.400	0.375	0.380	0.380	144,100
2024-08-07	0.370	0.380	0.370	0.380	0.380	198,200
2024-08-06	0.335	0.385	0.335	0.380	0.380	369,200
2024-08-05	0.415	0.415	0.310	0.340	0.340	1,811,000
2024-08-02	0.425	0.430	0.415	0.420	0.420	475,200
2024-08-01	0.430	0.430	0.425	0.425	0.425	170,900
2024-07-31	0.425	0.435	0.420	0.430	0.430	479,600
2024-07-30	0.425	0.440	0.420	0.425	0.425	192,400
2024-07-29	0.430	0.440	0.420	0.440	0.440	162,500
2024-07-26	0.430	0.435	0.420	0.435	0.435	139,900
2024-07-25	0.430	0.445	0.410	0.435	0.435	300,700
2024-07-24	0.440	0.440	0.430	0.440	0.440	393,100
2024-07-23	0.435	0.450	0.430	0.445	0.445	750,600
2024-07-22	0.410	0.440	0.405	0.430	0.430	1,236,900
2024-07-19	0.400	0.420	0.400	0.410	0.410	304,200
2024-07-18	0.410	0.410	0.400	0.405	0.405	133,100
2024-07-17	0.405	0.415	0.400	0.415	0.415	283,500
2024-07-16	0.405	0.405	0.400	0.400	0.400	296,000
2024-07-15	0.410	0.410	0.405	0.405	0.405	217,600
2024-07-12	0.410	0.410	0.410	0.410	0.410	54,800
2024-07-11	0.405	0.420	0.400	0.410	0.410	408,300
2024-07-10	0.405	0.410	0.405	0.405	0.405	470,300
2024-07-09	0.420	0.420	0.405	0.405	0.405	506,200
2024-07-05	0.440	0.460	0.410	0.415	0.415	2,006,000
2024-07-04	0.420	0.445	0.420	0.440	0.440	1,085,800
2024-07-03	0.415	0.420	0.400	0.420	0.420	718,500
2024-07-02	0.410	0.410	0.400	0.405	0.405	496,600
2024-07-01	0.400	0.415	0.400	0.410	0.410	328,700
2024-06-28	0.410	0.410	0.405	0.405	0.405	82,600
2024-06-27	0.415	0.420	0.400	0.410	0.410	271,100
2024-06-26	0.410	0.425	0.410	0.415	0.415	584,400
2024-06-25	0.450	0.450	0.405	0.405	0.405	2,150,500
2024-06-24	0.460	0.480	0.440	0.455	0.455	1,810,800
2024-06-21	0.450	0.480	0.450	0.460	0.460	1,026,500
2024-06-20	0.445	0.450	0.435	0.445	0.445	241,800
2024-06-19	0.470	0.470	0.430	0.450	0.450	766,000
2024-06-18	0.475	0.490	0.460	0.460	0.460	1,235,600
2024-06-14	0.465	0.475	0.450	0.475	0.475	895,900
2024-06-13	0.455	0.465	0.440	0.465	0.465	1,130,000
2024-06-12	0.480	0.495	0.425	0.450	0.450	1,862,500
2024-06-11	0.460	0.500	0.460	0.495	0.495	4,012,100
2024-06-10	0.420	0.460	0.420	0.445	0.445	2,595,900
2024-06-07	0.405	0.420	0.405	0.420	0.420	473,500
2024-06-06	0.405	0.415	0.390	0.410	0.410	1,012,100
2024-06-05	0.420	0.420	0.405	0.410	0.410	155,500
2024-06-04	0.400	0.420	0.395	0.415	0.415	847,300
2024-05-31	0.405	0.405	0.390	0.395	0.395	357,000
2024-05-30	0.405	0.405	0.390	0.405	0.405	933,200
2024-05-29	0.430	0.430	0.350	0.410	0.410	1,416,900
2024-05-28	0.450	0.450	0.430	0.430	0.430	646,900
2024-05-27	0.470	0.480	0.410	0.450	0.450	2,527,300

← NewerPage 10 of 18 · 1,072 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.