WMG Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.465	0.465	0.450	0.465	0.465	281,200
2026-04-29	0.445	0.460	0.445	0.445	0.445	19,400
2026-04-28	0.450	0.470	0.445	0.450	0.450	152,700
2026-04-27	0.445	0.460	0.445	0.450	0.450	29,800
2026-04-24	0.450	0.460	0.445	0.445	0.445	66,300
2026-04-23	0.450	0.460	0.450	0.455	0.455	39,400
2026-04-22	0.470	0.470	0.435	0.460	0.460	396,900
2026-04-21	0.470	0.475	0.470	0.470	0.470	4,800
2026-04-20	0.480	0.480	0.470	0.475	0.475	37,500
2026-04-17	0.455	0.490	0.450	0.480	0.480	693,100
2026-04-16	0.450	0.450	0.445	0.450	0.450	104,900
2026-04-15	0.450	0.455	0.445	0.455	0.455	181,500
2026-04-14	0.455	0.455	0.455	0.455	0.455	0
2026-04-13	0.445	0.455	0.445	0.455	0.455	152,900
2026-04-10	0.455	0.455	0.450	0.450	0.450	79,200
2026-04-09	0.455	0.455	0.450	0.450	0.450	109,000
2026-04-08	0.440	0.460	0.440	0.460	0.460	209,200
2026-04-07	0.450	0.450	0.440	0.440	0.440	42,900
2026-04-06	0.450	0.455	0.445	0.450	0.450	316,500
2026-04-03	0.455	0.460	0.450	0.450	0.450	84,800
2026-04-02	0.445	0.470	0.445	0.455	0.455	466,200
2026-04-01	0.450	0.455	0.450	0.450	0.450	306,200
2026-03-31	0.445	0.465	0.445	0.460	0.460	417,900
2026-03-30	0.460	0.465	0.445	0.450	0.450	622,700
2026-03-27	0.415	0.475	0.415	0.475	0.475	2,069,600
2026-03-26	0.410	0.415	0.410	0.415	0.415	107,200
2026-03-25	0.410	0.410	0.410	0.410	0.410	22,300
2026-03-24	0.405	0.420	0.405	0.415	0.415	693,400
2026-03-20	0.415	0.415	0.415	0.415	0.415	0
2026-03-19	0.405	0.415	0.400	0.415	0.415	133,600
2026-03-18	0.410	0.415	0.405	0.415	0.415	70,900
2026-03-17	0.405	0.420	0.405	0.420	0.420	74,600
2026-03-16	0.405	0.415	0.400	0.415	0.415	177,400
2026-03-13	0.405	0.410	0.400	0.410	0.410	390,400
2026-03-12	0.410	0.410	0.400	0.410	0.410	146,000
2026-03-11	0.420	0.420	0.410	0.410	0.410	236,200
2026-03-10	0.400	0.420	0.400	0.420	0.420	1,140,800
2026-03-09	0.405	0.405	0.360	0.400	0.400	462,400
2026-03-06	0.400	0.410	0.400	0.405	0.405	518,000
2026-03-05	0.410	0.415	0.400	0.410	0.410	739,600
2026-03-04	0.400	0.415	0.400	0.415	0.415	538,600
2026-03-03	0.400	0.415	0.400	0.410	0.410	430,800
2026-03-02	0.410	0.415	0.405	0.415	0.415	1,034,600
2026-02-27	0.420	0.420	0.410	0.420	0.420	78,200
2026-02-26	0.410	0.420	0.405	0.420	0.420	1,447,400
2026-02-25	0.420	0.430	0.415	0.420	0.420	231,800
2026-02-24	0.420	0.430	0.400	0.415	0.415	1,202,200
2026-02-23	0.370	0.430	0.365	0.425	0.425	1,012,800
2026-02-20	0.350	0.385	0.350	0.360	0.360	411,500
2026-02-19	0.315	0.350	0.310	0.350	0.350	382,400
2026-02-16	0.305	0.310	0.305	0.310	0.310	26,900
2026-02-13	0.315	0.315	0.305	0.305	0.305	165,700
2026-02-12	0.305	0.315	0.305	0.315	0.315	206,400
2026-02-11	0.295	0.315	0.295	0.310	0.310	174,000
2026-02-10	0.305	0.305	0.295	0.295	0.295	900
2026-02-09	0.305	0.305	0.305	0.305	0.305	100
2026-02-06	0.305	0.305	0.305	0.305	0.305	0
2026-02-05	0.300	0.305	0.300	0.305	0.305	42,000
2026-02-04	0.295	0.295	0.295	0.295	0.295	20,800
2026-02-03	0.300	0.300	0.260	0.295	0.295	99,200

← NewerPage 3 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.