WMG Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	0.400	0.400	0.400	0.400	0.400	258,000
2025-02-14	0.400	0.400	0.400	0.400	0.400	169,100
2025-02-13	0.405	0.410	0.400	0.400	0.400	25,800
2025-02-12	0.405	0.405	0.405	0.405	0.405	89,900
2025-02-10	0.405	0.405	0.400	0.400	0.400	172,300
2025-02-07	0.405	0.410	0.400	0.400	0.400	328,600
2025-02-06	0.405	0.410	0.405	0.410	0.410	39,100
2025-02-05	0.405	0.415	0.400	0.400	0.400	183,500
2025-02-04	0.420	0.420	0.405	0.405	0.405	30,100
2025-02-03	0.400	0.430	0.400	0.430	0.430	69,600
2025-01-28	0.400	0.405	0.400	0.405	0.405	37,700
2025-01-27	0.410	0.410	0.405	0.405	0.405	81,300
2025-01-24	0.415	0.415	0.415	0.415	0.415	600
2025-01-23	0.410	0.410	0.410	0.410	0.410	35,600
2025-01-22	0.415	0.415	0.405	0.410	0.410	192,400
2025-01-21	0.405	0.415	0.405	0.410	0.410	69,700
2025-01-20	0.420	0.420	0.405	0.405	0.405	142,600
2025-01-17	0.420	0.420	0.405	0.405	0.405	343,800
2025-01-16	0.430	0.430	0.425	0.425	0.425	328,900
2025-01-15	0.430	0.430	0.425	0.425	0.425	101,000
2025-01-14	0.435	0.445	0.430	0.430	0.430	211,700
2025-01-13	0.435	0.440	0.435	0.435	0.435	99,200
2025-01-10	0.450	0.470	0.450	0.450	0.450	227,000
2025-01-09	0.455	0.460	0.430	0.450	0.450	509,400
2025-01-08	0.475	0.475	0.445	0.455	0.455	736,500
2025-01-07	0.465	0.485	0.465	0.470	0.470	636,500
2025-01-06	0.445	0.495	0.445	0.465	0.465	2,620,200
2025-01-03	0.425	0.445	0.425	0.435	0.435	929,000
2025-01-02	0.380	0.420	0.380	0.415	0.415	1,263,300
2024-12-31	0.365	0.390	0.365	0.375	0.375	656,000
2024-12-30	0.360	0.365	0.360	0.365	0.365	140,600
2024-12-27	0.360	0.360	0.360	0.360	0.360	1,000
2024-12-26	0.355	0.360	0.355	0.360	0.360	52,700
2024-12-24	0.355	0.355	0.355	0.355	0.355	6,800
2024-12-23	0.355	0.355	0.355	0.355	0.355	290,100
2024-12-20	0.355	0.355	0.355	0.355	0.355	60,600
2024-12-19	0.355	0.360	0.355	0.355	0.355	83,600
2024-12-18	0.360	0.360	0.355	0.360	0.360	334,800
2024-12-17	0.360	0.360	0.360	0.360	0.360	30,200
2024-12-16	0.365	0.365	0.355	0.360	0.360	186,300
2024-12-13	0.355	0.365	0.355	0.365	0.365	21,600
2024-12-12	0.355	0.365	0.355	0.365	0.365	249,300
2024-12-11	0.360	0.360	0.360	0.360	0.360	108,900
2024-12-10	0.365	0.365	0.360	0.360	0.360	112,400
2024-12-09	0.355	0.370	0.355	0.365	0.365	164,400
2024-12-06	0.350	0.355	0.350	0.355	0.355	165,900
2024-12-05	0.365	0.365	0.350	0.350	0.350	517,200
2024-12-04	0.355	0.355	0.355	0.355	0.355	43,300
2024-12-03	0.355	0.360	0.355	0.360	0.360	32,500
2024-12-02	0.355	0.355	0.350	0.350	0.350	226,700
2024-11-29	0.365	0.370	0.355	0.365	0.365	233,500
2024-11-28	0.370	0.370	0.350	0.370	0.370	609,100
2024-11-27	0.375	0.375	0.370	0.375	0.375	211,200
2024-11-26	0.380	0.380	0.375	0.375	0.375	547,900
2024-11-25	0.380	0.380	0.375	0.380	0.380	118,600
2024-11-22	0.375	0.385	0.375	0.380	0.380	250,600
2024-11-21	0.380	0.385	0.380	0.380	0.380	257,100
2024-11-20	0.385	0.390	0.380	0.380	0.380	694,900
2024-11-19	0.385	0.385	0.375	0.385	0.385	356,900
2024-11-18	0.375	0.385	0.375	0.380	0.380	1,260,300

← NewerPage 8 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.