WMG Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.355	0.360	0.350	0.360	0.360	40,600
2025-05-20	0.355	0.360	0.355	0.360	0.360	6,000
2025-05-19	0.355	0.360	0.355	0.360	0.360	15,000
2025-05-16	0.360	0.365	0.360	0.365	0.365	54,100
2025-05-15	0.365	0.365	0.365	0.365	0.365	10,000
2025-05-14	0.360	0.365	0.360	0.365	0.365	10,000
2025-05-13	0.360	0.365	0.360	0.365	0.365	38,900
2025-05-09	0.360	0.360	0.360	0.360	0.360	80,000
2025-05-08	0.360	0.365	0.360	0.360	0.360	358,000
2025-05-07	0.360	0.365	0.360	0.365	0.365	6,000
2025-05-06	0.360	0.365	0.360	0.365	0.365	30,000
2025-05-05	0.365	0.370	0.360	0.365	0.365	1,171,200
2025-05-02	0.365	0.370	0.365	0.365	0.365	661,600
2025-04-30	0.365	0.370	0.365	0.370	0.370	466,700
2025-04-29	0.365	0.370	0.365	0.370	0.370	425,600
2025-04-28	0.365	0.370	0.365	0.370	0.370	96,900
2025-04-25	0.365	0.370	0.365	0.370	0.370	19,600
2025-04-24	0.365	0.370	0.365	0.370	0.370	93,500
2025-04-23	0.365	0.370	0.365	0.370	0.370	33,600
2025-04-22	0.360	0.370	0.360	0.370	0.370	35,500
2025-04-21	0.365	0.370	0.360	0.370	0.370	209,000
2025-04-18	0.360	0.370	0.355	0.370	0.370	348,000
2025-04-17	0.360	0.370	0.360	0.370	0.370	63,200
2025-04-16	0.365	0.370	0.365	0.370	0.370	164,400
2025-04-15	0.370	0.375	0.370	0.370	0.370	5,000
2025-04-14	0.365	0.375	0.365	0.370	0.370	480,700
2025-04-11	0.370	0.380	0.365	0.380	0.380	470,200
2025-04-10	0.365	0.390	0.365	0.390	0.390	215,200
2025-04-09	0.355	0.380	0.350	0.380	0.380	456,500
2025-04-08	0.370	0.375	0.370	0.370	0.370	38,500
2025-04-07	0.370	0.375	0.340	0.375	0.375	379,600
2025-04-04	0.375	0.385	0.375	0.385	0.385	93,000
2025-04-03	0.375	0.385	0.375	0.385	0.385	327,000
2025-04-02	0.370	0.385	0.370	0.385	0.385	293,000
2025-03-28	0.380	0.385	0.370	0.385	0.385	87,100
2025-03-27	0.370	0.385	0.370	0.385	0.385	19,300
2025-03-24	0.375	0.385	0.370	0.385	0.385	244,900
2025-03-21	0.375	0.385	0.375	0.385	0.385	43,000
2025-03-20	0.370	0.385	0.370	0.385	0.385	75,300
2025-03-19	0.375	0.385	0.375	0.385	0.385	58,500
2025-03-17	0.370	0.385	0.370	0.385	0.385	98,500
2025-03-14	0.380	0.385	0.380	0.385	0.385	132,000
2025-03-13	0.380	0.385	0.380	0.385	0.385	68,500
2025-03-12	0.385	0.385	0.365	0.385	0.385	6,200
2025-03-11	0.385	0.390	0.365	0.390	0.390	303,500
2025-03-10	0.380	0.390	0.380	0.390	0.390	9,900
2025-03-07	0.385	0.390	0.365	0.385	0.385	37,200
2025-03-06	0.380	0.390	0.375	0.390	0.390	115,900
2025-03-05	0.385	0.390	0.365	0.390	0.390	80,000
2025-03-04	0.385	0.400	0.360	0.390	0.390	515,500
2025-03-03	0.385	0.395	0.385	0.385	0.385	103,600
2025-02-28	0.400	0.400	0.395	0.400	0.400	108,500
2025-02-27	0.400	0.400	0.390	0.400	0.400	479,400
2025-02-26	0.400	0.400	0.390	0.400	0.400	198,500
2025-02-25	0.395	0.400	0.390	0.400	0.400	245,900
2025-02-24	0.390	0.400	0.390	0.400	0.400	47,500
2025-02-21	0.390	0.405	0.390	0.400	0.400	347,800
2025-02-20	0.395	0.400	0.390	0.400	0.400	333,000
2025-02-19	0.395	0.395	0.395	0.395	0.395	80,200
2025-02-18	0.400	0.400	0.390	0.395	0.395	309,000

← NewerPage 7 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.