WMG Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.310	0.315	0.310	0.310	0.310	58,000
2025-08-14	0.315	0.315	0.315	0.315	0.315	0
2025-08-13	0.305	0.315	0.305	0.315	0.315	9,600
2025-08-12	0.315	0.315	0.315	0.315	0.315	3,000
2025-08-11	0.305	0.310	0.305	0.310	0.310	42,800
2025-08-08	0.310	0.315	0.310	0.310	0.310	12,500
2025-08-07	0.305	0.305	0.305	0.305	0.305	52,000
2025-08-06	0.310	0.310	0.305	0.305	0.305	55,600
2025-08-05	0.310	0.320	0.310	0.310	0.310	43,900
2025-08-04	0.315	0.315	0.315	0.315	0.315	11,600
2025-08-01	0.310	0.320	0.310	0.320	0.320	16,000
2025-07-31	0.315	0.320	0.310	0.320	0.320	24,600
2025-07-30	0.315	0.315	0.305	0.315	0.315	18,300
2025-07-29	0.305	0.315	0.305	0.315	0.315	10,900
2025-07-28	0.305	0.305	0.305	0.305	0.305	332,500
2025-07-25	0.340	0.340	0.320	0.320	0.320	316,500
2025-07-24	0.335	0.345	0.335	0.345	0.345	62,700
2025-07-23	0.345	0.345	0.335	0.335	0.335	7,700
2025-07-22	0.340	0.345	0.330	0.345	0.345	186,600
2025-07-21	0.335	0.350	0.325	0.345	0.345	1,337,600
2025-07-18	0.340	0.345	0.330	0.340	0.340	135,300
2025-07-17	0.340	0.345	0.340	0.345	0.345	12,900
2025-07-16	0.340	0.345	0.320	0.345	0.345	25,500
2025-07-15	0.345	0.345	0.340	0.345	0.345	8,100
2025-07-14	0.340	0.345	0.340	0.345	0.345	42,000
2025-07-11	0.345	0.350	0.300	0.345	0.345	230,300
2025-07-10	0.345	0.350	0.345	0.350	0.350	104,000
2025-07-09	0.350	0.350	0.345	0.350	0.350	209,200
2025-07-08	0.350	0.355	0.350	0.355	0.355	41,500
2025-07-07	0.350	0.355	0.350	0.355	0.355	82,400
2025-07-04	0.355	0.355	0.350	0.355	0.355	60,900
2025-07-03	0.350	0.360	0.350	0.360	0.360	359,600
2025-07-02	0.355	0.355	0.350	0.355	0.355	97,100
2025-07-01	0.350	0.355	0.350	0.355	0.355	8,600
2025-06-30	0.355	0.355	0.350	0.355	0.355	18,300
2025-06-26	0.355	0.355	0.355	0.355	0.355	5,000
2025-06-25	0.355	0.355	0.350	0.355	0.355	194,500
2025-06-24	0.350	0.355	0.350	0.355	0.355	116,400
2025-06-23	0.350	0.355	0.350	0.355	0.355	41,900
2025-06-20	0.350	0.355	0.350	0.355	0.355	128,000
2025-06-19	0.350	0.355	0.350	0.350	0.350	116,800
2025-06-18	0.350	0.355	0.350	0.350	0.350	176,500
2025-06-17	0.355	0.360	0.350	0.355	0.355	361,000
2025-06-16	0.355	0.360	0.350	0.360	0.360	237,600
2025-06-13	0.355	0.360	0.350	0.360	0.360	285,300
2025-06-12	0.355	0.360	0.355	0.360	0.360	14,000
2025-06-11	0.350	0.360	0.350	0.360	0.360	16,900
2025-06-10	0.350	0.360	0.350	0.360	0.360	11,400
2025-06-09	0.355	0.360	0.350	0.360	0.360	19,400
2025-06-06	0.355	0.360	0.355	0.360	0.360	36,000
2025-06-05	0.355	0.360	0.355	0.360	0.360	41,000
2025-06-04	0.355	0.360	0.355	0.360	0.360	4,000
2025-06-03	0.355	0.360	0.355	0.360	0.360	6,000
2025-05-30	0.350	0.360	0.350	0.360	0.360	252,000
2025-05-29	0.350	0.360	0.350	0.360	0.360	98,300
2025-05-28	0.355	0.360	0.355	0.360	0.360	6,100
2025-05-27	0.350	0.360	0.350	0.360	0.360	197,800
2025-05-26	0.355	0.360	0.350	0.360	0.360	14,200
2025-05-23	0.350	0.360	0.350	0.360	0.360	100,900
2025-05-22	0.355	0.355	0.350	0.355	0.355	103,900

← NewerPage 6 of 18 · 1,073 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.