WMG Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.380	0.380	0.375	0.375	0.375	489,100
2024-11-14	0.385	0.385	0.380	0.380	0.380	549,200
2024-11-13	0.390	0.390	0.380	0.385	0.385	714,200
2024-11-12	0.385	0.395	0.380	0.395	0.395	506,600
2024-11-11	0.385	0.395	0.380	0.395	0.395	439,300
2024-11-08	0.390	0.400	0.385	0.400	0.400	204,700
2024-11-07	0.390	0.400	0.375	0.400	0.400	1,121,900
2024-11-06	0.395	0.400	0.375	0.400	0.400	622,300
2024-11-05	0.410	0.410	0.355	0.400	0.400	2,838,500
2024-11-04	0.430	0.430	0.395	0.410	0.410	1,583,000
2024-11-01	0.420	0.425	0.410	0.420	0.420	863,300
2024-10-30	0.425	0.425	0.415	0.420	0.420	473,500
2024-10-29	0.420	0.425	0.415	0.425	0.425	258,800
2024-10-28	0.420	0.425	0.415	0.425	0.425	386,000
2024-10-25	0.425	0.425	0.415	0.420	0.420	475,000
2024-10-24	0.420	0.425	0.415	0.420	0.420	562,600
2024-10-23	0.420	0.435	0.420	0.430	0.430	901,500
2024-10-22	0.435	0.435	0.420	0.425	0.425	1,099,000
2024-10-21	0.445	0.445	0.430	0.435	0.435	476,400
2024-10-18	0.435	0.455	0.430	0.440	0.440	787,700
2024-10-17	0.425	0.440	0.420	0.425	0.425	572,600
2024-10-16	0.440	0.440	0.420	0.425	0.425	1,898,600
2024-10-15	0.505	0.505	0.410	0.440	0.440	1,732,400
2024-10-14	0.550	0.555	0.320	0.505	0.505	2,068,300
2024-10-11	0.540	0.550	0.535	0.545	0.545	514,000
2024-10-10	0.535	0.565	0.535	0.540	0.540	1,620,100
2024-10-09	0.535	0.545	0.535	0.535	0.535	663,000
2024-10-08	0.535	0.540	0.530	0.535	0.535	386,900
2024-10-07	0.570	0.570	0.530	0.535	0.535	1,455,400
2024-10-04	0.555	0.580	0.550	0.570	0.570	426,800
2024-10-03	0.540	0.570	0.540	0.560	0.560	467,400
2024-10-02	0.550	0.555	0.535	0.540	0.540	461,200
2024-10-01	0.530	0.560	0.525	0.555	0.555	833,200
2024-09-30	0.575	0.580	0.530	0.530	0.530	2,540,000
2024-09-27	0.575	0.580	0.565	0.565	0.565	1,426,600
2024-09-26	0.560	0.575	0.560	0.575	0.575	573,800
2024-09-25	0.575	0.575	0.555	0.565	0.565	771,700
2024-09-24	0.580	0.590	0.565	0.570	0.570	1,807,400
2024-09-23	0.530	0.590	0.515	0.580	0.580	2,189,400
2024-09-20	0.540	0.550	0.530	0.530	0.530	1,054,100
2024-09-19	0.565	0.565	0.530	0.535	0.535	2,288,200
2024-09-18	0.590	0.605	0.560	0.565	0.565	2,050,200
2024-09-17	0.555	0.595	0.555	0.590	0.590	1,193,700
2024-09-13	0.545	0.560	0.540	0.560	0.560	419,300
2024-09-12	0.545	0.565	0.525	0.555	0.555	1,007,900
2024-09-11	0.590	0.590	0.525	0.545	0.545	1,863,100
2024-09-10	0.600	0.615	0.590	0.595	0.595	2,453,300
2024-09-09	0.585	0.605	0.570	0.600	0.600	2,817,500
2024-09-06	0.580	0.595	0.570	0.585	0.585	2,588,500
2024-09-05	0.495	0.585	0.495	0.570	0.570	5,465,400
2024-09-04	0.505	0.510	0.490	0.495	0.495	1,491,500
2024-09-03	0.445	0.560	0.445	0.505	0.505	3,991,400
2024-09-02	0.440	0.440	0.425	0.440	0.440	341,800
2024-08-30	0.425	0.430	0.425	0.425	0.425	304,100
2024-08-29	0.405	0.430	0.405	0.430	0.430	704,200
2024-08-28	0.420	0.420	0.405	0.405	0.405	526,300
2024-08-27	0.420	0.420	0.415	0.420	0.420	30,100
2024-08-26	0.425	0.425	0.410	0.415	0.415	173,400
2024-08-23	0.425	0.425	0.410	0.420	0.420	153,200
2024-08-22	0.425	0.425	0.420	0.425	0.425	295,100

← NewerPage 9 of 18 · 1,075 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.