Woodlandor Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.780	0.795	0.780	0.795	0.795	109,900
2024-02-27	0.735	0.780	0.735	0.780	0.780	14,900
2024-02-26	0.750	0.780	0.735	0.735	0.735	4,100
2024-02-23	0.780	0.780	0.780	0.780	0.780	0
2024-02-22	0.750	0.780	0.730	0.780	0.780	4,000
2024-02-21	0.780	0.780	0.780	0.780	0.780	5,000
2024-02-20	0.780	0.780	0.780	0.780	0.780	100
2024-02-19	0.735	0.780	0.735	0.780	0.780	4,100
2024-02-16	0.780	0.780	0.780	0.780	0.780	0
2024-02-15	0.780	0.780	0.780	0.780	0.780	0
2024-02-14	0.780	0.780	0.760	0.780	0.780	10,600
2024-02-13	0.770	0.780	0.770	0.780	0.780	1,000
2024-02-09	0.775	0.775	0.775	0.775	0.775	200
2024-02-08	0.750	0.750	0.735	0.735	0.735	700
2024-02-07	0.795	0.795	0.770	0.770	0.770	47,600
2024-02-06	0.715	0.795	0.715	0.775	0.775	68,800
2024-02-05	0.745	0.795	0.745	0.745	0.745	168,200
2024-02-02	0.790	0.790	0.790	0.790	0.790	900
2024-01-31	0.720	0.800	0.720	0.800	0.800	10,500
2024-01-30	0.760	0.760	0.760	0.760	0.760	0
2024-01-29	0.760	0.760	0.760	0.760	0.760	76,100
2024-01-26	0.740	0.740	0.740	0.740	0.740	0
2024-01-24	0.740	0.740	0.740	0.740	0.740	43,000
2024-01-23	0.720	0.730	0.720	0.730	0.730	50,500
2024-01-22	0.745	0.760	0.670	0.705	0.705	189,500
2024-01-19	0.780	0.780	0.780	0.780	0.780	0
2024-01-18	0.780	0.780	0.780	0.780	0.780	20,000
2024-01-17	0.770	0.780	0.750	0.780	0.780	1,300
2024-01-16	0.750	0.820	0.750	0.815	0.815	14,100
2024-01-15	0.800	0.800	0.800	0.800	0.800	0
2024-01-12	0.800	0.800	0.800	0.800	0.800	0
2024-01-11	0.800	0.800	0.800	0.800	0.800	0
2024-01-10	0.800	0.800	0.800	0.800	0.800	0
2024-01-09	0.800	0.810	0.800	0.800	0.800	34,000
2024-01-08	0.740	0.800	0.740	0.800	0.800	19,700
2024-01-05	0.780	0.780	0.780	0.780	0.780	0
2024-01-04	0.780	0.780	0.780	0.780	0.780	200
2024-01-03	0.760	0.810	0.760	0.810	0.810	2,800
2024-01-02	0.770	0.770	0.770	0.770	0.770	0
2023-12-29	0.770	0.770	0.770	0.770	0.770	0
2023-12-28	0.770	0.770	0.770	0.770	0.770	0
2023-12-27	0.770	0.770	0.770	0.770	0.770	0
2023-12-26	0.770	0.770	0.770	0.770	0.770	0
2023-12-22	0.770	0.795	0.770	0.770	0.770	57,500
2023-12-21	0.745	0.745	0.745	0.745	0.745	0
2023-12-20	0.745	0.745	0.745	0.745	0.745	0
2023-12-19	0.745	0.745	0.745	0.745	0.745	0
2023-12-18	0.745	0.745	0.745	0.745	0.745	0
2023-12-15	0.745	0.745	0.745	0.745	0.745	12,700
2023-12-14	0.740	0.740	0.740	0.740	0.740	17,000
2023-12-13	0.735	0.735	0.735	0.735	0.735	32,000
2023-12-12	0.720	0.720	0.720	0.720	0.720	0
2023-12-11	0.720	0.720	0.720	0.720	0.720	0
2023-12-08	0.720	0.720	0.720	0.720	0.720	0
2023-12-07	0.720	0.720	0.720	0.720	0.720	0
2023-12-06	0.720	0.720	0.720	0.720	0.720	0
2023-12-05	0.720	0.720	0.720	0.720	0.720	200
2023-12-04	0.720	0.720	0.720	0.720	0.720	1,000
2023-12-01	0.730	0.730	0.730	0.730	0.730	5,000
2023-11-30	0.730	0.730	0.730	0.730	0.730	10,000

← NewerPage 12 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.