WMG Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.300	0.300	0.300	0.300	0.300	30,000
2026-01-29	0.310	0.310	0.300	0.300	0.300	88,000
2026-01-28	0.310	0.315	0.310	0.310	0.310	44,700
2026-01-27	0.305	0.305	0.305	0.305	0.305	256,400
2026-01-26	0.305	0.305	0.305	0.305	0.305	2,500
2026-01-23	0.305	0.305	0.305	0.305	0.305	49,700
2026-01-22	0.305	0.305	0.305	0.305	0.305	2,300
2026-01-21	0.305	0.305	0.305	0.305	0.305	4,900
2026-01-20	0.305	0.305	0.305	0.305	0.305	1,300
2026-01-19	0.315	0.315	0.315	0.315	0.315	48,300
2026-01-16	0.315	0.315	0.315	0.315	0.315	1,000
2026-01-15	0.315	0.315	0.315	0.315	0.315	31,000
2026-01-14	0.310	0.310	0.310	0.310	0.310	513,700
2026-01-13	0.310	0.310	0.305	0.310	0.310	21,300
2026-01-12	0.300	0.325	0.300	0.315	0.315	190,900
2026-01-09	0.300	0.300	0.300	0.300	0.300	1,000
2026-01-08	0.300	0.300	0.300	0.300	0.300	86,300
2026-01-07	0.300	0.300	0.300	0.300	0.300	14,200
2026-01-06	0.300	0.300	0.300	0.300	0.300	11,600
2026-01-05	0.300	0.300	0.300	0.300	0.300	14,300
2026-01-02	0.300	0.300	0.300	0.300	0.300	4,000
2026-01-01	0.300	0.300	0.300	0.300	0.300	0
2025-12-31	0.300	0.300	0.300	0.300	0.300	2,300
2025-12-30	0.300	0.300	0.300	0.300	0.300	26,000
2025-12-29	0.300	0.300	0.295	0.295	0.295	184,900
2025-12-26	0.300	0.300	0.300	0.300	0.300	1,000
2025-12-25	0.305	0.305	0.305	0.305	0.305	0
2025-12-24	0.305	0.305	0.305	0.305	0.305	0
2025-12-23	0.300	0.305	0.300	0.305	0.305	5,600
2025-12-22	0.310	0.310	0.300	0.300	0.300	10,600
2025-12-19	0.300	0.310	0.300	0.310	0.310	35,200
2025-12-18	0.300	0.300	0.300	0.300	0.300	51,000
2025-12-17	0.300	0.300	0.300	0.300	0.300	0
2025-12-16	0.305	0.305	0.300	0.300	0.300	12,300
2025-12-15	0.300	0.310	0.295	0.310	0.310	34,300
2025-12-12	0.300	0.300	0.300	0.300	0.300	84,300
2025-12-11	0.320	0.320	0.320	0.320	0.320	10,000
2025-12-10	0.290	0.320	0.290	0.320	0.320	194,600
2025-12-09	0.290	0.295	0.290	0.290	0.290	44,800
2025-12-08	0.290	0.290	0.290	0.290	0.290	41,000
2025-12-05	0.290	0.290	0.290	0.290	0.290	72,700
2025-12-04	0.295	0.295	0.290	0.290	0.290	31,300
2025-12-03	0.295	0.295	0.295	0.295	0.295	131,300
2025-12-02	0.295	0.295	0.295	0.295	0.295	3,600
2025-12-01	0.295	0.295	0.295	0.295	0.295	1,000
2025-11-28	0.295	0.295	0.295	0.295	0.295	21,000
2025-11-27	0.295	0.295	0.295	0.295	0.295	21,000
2025-11-26	0.295	0.295	0.295	0.295	0.295	3,600
2025-11-25	0.295	0.295	0.295	0.295	0.295	6,400
2025-11-24	0.295	0.295	0.295	0.295	0.295	11,300
2025-11-21	0.290	0.300	0.290	0.300	0.300	22,900
2025-11-20	0.290	0.290	0.290	0.290	0.290	90,000
2025-11-19	0.295	0.300	0.295	0.300	0.300	11,400
2025-11-18	0.295	0.295	0.295	0.295	0.295	25,500
2025-11-17	0.300	0.300	0.300	0.300	0.300	84,200
2025-11-14	0.305	0.305	0.305	0.305	0.305	14,000
2025-11-13	0.310	0.310	0.310	0.310	0.310	0
2025-11-12	0.305	0.310	0.300	0.310	0.310	91,800
2025-11-11	0.310	0.310	0.310	0.310	0.310	21,000
2025-11-10	0.310	0.310	0.310	0.310	0.310	7,900

← NewerPage 4 of 5 · 254 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.