WMG Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.500	0.505	0.500	0.500	0.500	12,300
2026-07-22	0.505	0.505	0.500	0.500	0.500	78,400
2026-07-21	0.505	0.505	0.505	0.505	0.505	9,300
2026-07-20	0.505	0.520	0.500	0.520	0.520	174,600
2026-07-17	0.510	0.510	0.510	0.510	0.510	3,100
2026-07-16	0.515	0.515	0.510	0.510	0.510	22,500
2026-07-15	0.520	0.520	0.515	0.515	0.515	86,500
2026-07-14	0.510	0.530	0.510	0.515	0.515	309,100
2026-07-13	0.500	0.505	0.500	0.505	0.505	45,400
2026-07-10	0.500	0.500	0.500	0.500	0.500	179,600
2026-07-09	0.500	0.500	0.500	0.500	0.500	36,900
2026-07-08	0.500	0.505	0.500	0.500	0.500	147,500
2026-07-07	0.500	0.500	0.500	0.500	0.500	44,500
2026-07-06	0.500	0.505	0.500	0.500	0.500	21,900
2026-07-03	0.500	0.500	0.500	0.500	0.500	103,800
2026-07-02	0.495	0.505	0.495	0.500	0.500	308,900
2026-07-01	0.490	0.500	0.490	0.500	0.500	70,700
2026-06-30	0.495	0.500	0.455	0.500	0.500	291,600
2026-06-29	0.505	0.505	0.495	0.500	0.500	280,600
2026-06-26	0.495	0.510	0.495	0.500	0.500	268,500
2026-06-25	0.510	0.510	0.495	0.500	0.500	265,300
2026-06-24	0.510	0.515	0.505	0.515	0.515	107,800
2026-06-23	0.535	0.535	0.505	0.505	0.505	245,200
2026-06-22	0.525	0.525	0.500	0.525	0.525	653,600
2026-06-19	0.500	0.530	0.500	0.525	0.525	1,466,600
2026-06-18	0.455	0.500	0.455	0.500	0.500	2,385,900
2026-06-17	0.460	0.460	0.460	0.460	0.460	0
2026-06-16	0.455	0.460	0.450	0.460	0.460	140,900
2026-06-15	0.455	0.455	0.450	0.450	0.450	16,300
2026-06-12	0.450	0.455	0.450	0.455	0.455	202,400
2026-06-11	0.445	0.445	0.445	0.445	0.445	53,700
2026-06-10	0.455	0.460	0.450	0.450	0.450	93,300
2026-06-09	0.445	0.450	0.445	0.450	0.450	33,200
2026-06-08	0.450	0.455	0.445	0.450	0.450	231,800
2026-06-05	0.450	0.455	0.450	0.450	0.450	251,000
2026-06-04	0.450	0.455	0.450	0.450	0.450	373,000
2026-06-03	0.450	0.450	0.450	0.450	0.450	200,000
2026-06-02	0.450	0.450	0.450	0.450	0.450	0
2026-06-01	0.450	0.450	0.450	0.450	0.450	0
2026-05-29	0.450	0.450	0.445	0.450	0.450	50,600
2026-05-28	0.450	0.460	0.450	0.450	0.450	179,100
2026-05-27	0.450	0.450	0.450	0.450	0.450	0
2026-05-26	0.450	0.455	0.450	0.450	0.450	62,500
2026-05-25	0.445	0.460	0.430	0.460	0.460	1,051,900
2026-05-22	0.415	0.470	0.415	0.435	0.435	500,600
2026-05-21	0.445	0.445	0.390	0.420	0.420	638,900
2026-05-20	0.460	0.465	0.445	0.450	0.450	469,800
2026-05-19	0.465	0.465	0.455	0.455	0.455	204,200
2026-05-18	0.455	0.460	0.455	0.460	0.460	119,800
2026-05-15	0.455	0.455	0.455	0.455	0.455	6,300
2026-05-14	0.455	0.460	0.455	0.455	0.455	362,000
2026-05-13	0.460	0.460	0.455	0.455	0.455	153,200
2026-05-12	0.460	0.460	0.455	0.455	0.455	39,200
2026-05-11	0.455	0.460	0.455	0.460	0.460	12,200
2026-05-08	0.470	0.470	0.470	0.470	0.470	0
2026-05-07	0.455	0.470	0.450	0.470	0.470	386,200
2026-05-06	0.455	0.465	0.450	0.465	0.465	207,200
2026-05-05	0.465	0.465	0.450	0.455	0.455	158,700
2026-05-04	0.465	0.465	0.445	0.465	0.465	122,200
2026-05-01	0.465	0.465	0.465	0.465	0.465	0

← NewerPage 2 of 18 · 1,074 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.