Woodlandor Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.745	0.745	0.745	0.745	0.745	0
2024-05-28	0.745	0.745	0.745	0.745	0.745	0
2024-05-27	0.755	0.755	0.745	0.745	0.745	2,300
2024-05-24	0.795	0.795	0.795	0.795	0.795	0
2024-05-23	0.795	0.795	0.795	0.795	0.795	0
2024-05-21	0.795	0.795	0.795	0.795	0.795	200
2024-05-20	0.790	0.790	0.790	0.790	0.790	0
2024-05-17	0.755	0.790	0.745	0.790	0.790	800
2024-05-16	0.785	0.785	0.785	0.785	0.785	5,000
2024-05-15	0.750	0.785	0.745	0.785	0.785	500
2024-05-14	0.755	0.775	0.745	0.770	0.770	2,900
2024-05-13	0.765	0.765	0.765	0.765	0.765	4,600
2024-05-10	0.740	0.780	0.740	0.780	0.780	10,100
2024-05-09	0.740	0.780	0.740	0.780	0.780	300
2024-05-08	0.740	0.785	0.740	0.785	0.785	20,100
2024-05-07	0.785	0.785	0.785	0.785	0.785	0
2024-05-06	0.785	0.785	0.785	0.785	0.785	0
2024-05-03	0.785	0.785	0.785	0.785	0.785	0
2024-05-02	0.760	0.785	0.725	0.785	0.785	2,100
2024-04-30	0.730	0.785	0.730	0.785	0.785	3,000
2024-04-29	0.760	0.760	0.760	0.760	0.760	1,600
2024-04-26	0.730	0.735	0.730	0.735	0.735	26,000
2024-04-25	0.720	0.720	0.690	0.690	0.690	7,000
2024-04-24	0.720	0.720	0.700	0.700	0.700	46,600
2024-04-23	0.705	0.705	0.690	0.690	0.690	10,000
2024-04-22	0.700	0.760	0.700	0.715	0.715	39,900
2024-04-19	0.700	0.770	0.700	0.770	0.770	300
2024-04-18	0.755	0.755	0.725	0.725	0.725	2,400
2024-04-17	0.780	0.780	0.780	0.780	0.780	0
2024-04-16	0.780	0.780	0.780	0.780	0.780	0
2024-04-15	0.780	0.780	0.780	0.780	0.780	0
2024-04-12	0.780	0.780	0.780	0.780	0.780	0
2024-04-09	0.780	0.780	0.780	0.780	0.780	0
2024-04-08	0.780	0.780	0.780	0.780	0.780	0
2024-04-05	0.780	0.780	0.780	0.780	0.780	20,000
2024-04-04	0.735	0.780	0.735	0.780	0.780	600
2024-04-03	0.755	0.755	0.755	0.755	0.755	12,300
2024-04-02	0.740	0.740	0.740	0.740	0.740	500
2024-04-01	0.755	0.755	0.755	0.755	0.755	0
2024-03-29	0.750	0.755	0.750	0.755	0.755	8,000
2024-03-27	0.755	0.755	0.755	0.755	0.755	0
2024-03-26	0.695	0.755	0.695	0.755	0.755	10,200
2024-03-25	0.720	0.720	0.690	0.715	0.715	12,200
2024-03-22	0.750	0.750	0.730	0.730	0.730	8,200
2024-03-21	0.780	0.780	0.780	0.780	0.780	3,000
2024-03-20	0.780	0.805	0.760	0.760	0.760	160,300
2024-03-19	0.720	0.720	0.720	0.720	0.720	0
2024-03-18	0.720	0.720	0.720	0.720	0.720	0
2024-03-15	0.720	0.720	0.720	0.720	0.720	29,000
2024-03-14	0.740	0.740	0.740	0.740	0.740	0
2024-03-13	0.740	0.740	0.740	0.740	0.740	200
2024-03-12	0.725	0.760	0.720	0.760	0.760	1,700
2024-03-11	0.760	0.760	0.715	0.760	0.760	5,100
2024-03-08	0.715	0.770	0.710	0.760	0.760	45,300
2024-03-07	0.715	0.765	0.705	0.720	0.720	55,100
2024-03-06	0.750	0.750	0.715	0.720	0.720	67,900
2024-03-05	0.750	0.750	0.750	0.750	0.750	0
2024-03-04	0.750	0.750	0.750	0.750	0.750	30,700
2024-03-01	0.755	0.755	0.755	0.755	0.755	30,000
2024-02-29	0.800	0.800	0.755	0.755	0.755	8,000

← NewerPage 11 of 21 · 1,234 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.