Woodlandor Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	0.750	0.750	0.750	0.750	0.750	0
2024-08-23	0.750	0.750	0.750	0.750	0.750	0
2024-08-22	0.750	0.750	0.750	0.750	0.750	0
2024-08-21	0.730	0.750	0.715	0.750	0.750	800
2024-08-20	0.730	0.750	0.710	0.750	0.750	3,100
2024-08-19	0.720	0.755	0.710	0.755	0.755	1,300
2024-08-16	0.745	0.745	0.745	0.745	0.745	0
2024-08-15	0.745	0.745	0.745	0.745	0.745	0
2024-08-14	0.745	0.745	0.745	0.745	0.745	0
2024-08-13	0.745	0.745	0.745	0.745	0.745	0
2024-08-12	0.705	0.745	0.700	0.745	0.745	5,100
2024-08-09	0.720	0.725	0.720	0.725	0.725	3,900
2024-08-08	0.720	0.720	0.710	0.720	0.720	33,500
2024-08-07	0.725	0.725	0.710	0.725	0.725	10,100
2024-08-06	0.730	0.755	0.730	0.755	0.755	5,200
2024-08-05	0.755	0.755	0.755	0.755	0.755	0
2024-08-02	0.735	0.760	0.735	0.755	0.755	15,500
2024-08-01	0.745	0.760	0.730	0.755	0.755	13,700
2024-07-31	0.735	0.765	0.730	0.765	0.765	110,800
2024-07-30	0.735	0.735	0.735	0.735	0.735	3,900
2024-07-29	0.765	0.765	0.765	0.765	0.765	0
2024-07-26	0.765	0.765	0.765	0.765	0.765	0
2024-07-25	0.765	0.765	0.765	0.765	0.765	0
2024-07-24	0.765	0.765	0.765	0.765	0.765	0
2024-07-23	0.765	0.765	0.765	0.765	0.765	0
2024-07-22	0.765	0.765	0.765	0.765	0.765	0
2024-07-19	0.750	0.770	0.750	0.765	0.765	6,300
2024-07-18	0.765	0.765	0.765	0.765	0.765	0
2024-07-17	0.750	0.765	0.750	0.765	0.765	10,300
2024-07-16	0.765	0.765	0.765	0.765	0.765	0
2024-07-15	0.745	0.765	0.715	0.765	0.765	33,100
2024-07-12	0.775	0.775	0.775	0.775	0.775	0
2024-07-11	0.775	0.775	0.775	0.775	0.775	0
2024-07-10	0.775	0.775	0.775	0.775	0.775	0
2024-07-09	0.735	0.775	0.735	0.775	0.775	6,200
2024-07-05	0.740	0.775	0.715	0.775	0.775	2,700
2024-07-04	0.775	0.775	0.775	0.775	0.775	0
2024-07-03	0.775	0.775	0.775	0.775	0.775	0
2024-07-02	0.740	0.775	0.735	0.775	0.775	600
2024-07-01	0.775	0.775	0.775	0.775	0.775	0
2024-06-28	0.740	0.775	0.735	0.775	0.775	600
2024-06-27	0.750	0.750	0.750	0.750	0.750	0
2024-06-26	0.750	0.750	0.750	0.750	0.750	0
2024-06-25	0.750	0.750	0.750	0.750	0.750	0
2024-06-24	0.750	0.750	0.750	0.750	0.750	0
2024-06-21	0.750	0.750	0.750	0.750	0.750	0
2024-06-20	0.750	0.750	0.750	0.750	0.750	0
2024-06-19	0.750	0.750	0.750	0.750	0.750	0
2024-06-18	0.740	0.770	0.735	0.750	0.750	1,300
2024-06-14	0.745	0.745	0.745	0.745	0.745	100
2024-06-13	0.750	0.750	0.750	0.750	0.750	3,000
2024-06-12	0.775	0.775	0.775	0.775	0.775	0
2024-06-11	0.750	0.775	0.750	0.775	0.775	5,100
2024-06-10	0.775	0.775	0.775	0.775	0.775	0
2024-06-07	0.760	0.775	0.745	0.775	0.775	500
2024-06-06	0.775	0.775	0.775	0.775	0.775	0
2024-06-05	0.775	0.775	0.775	0.775	0.775	0
2024-06-04	0.750	0.780	0.735	0.775	0.775	6,200
2024-05-31	0.740	0.785	0.730	0.785	0.785	1,200
2024-05-30	0.740	0.795	0.740	0.750	0.750	102,400

← NewerPage 10 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-01-07	0.0150 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.