Woodlandor Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	0.730	0.730	0.730	0.730	0.730	66,500
2023-11-28	0.735	0.735	0.735	0.735	0.735	0
2023-11-27	0.735	0.735	0.735	0.735	0.735	19,700
2023-11-24	0.735	0.735	0.735	0.735	0.735	0
2023-11-23	0.735	0.735	0.735	0.735	0.735	13,000
2023-11-22	0.730	0.730	0.730	0.730	0.730	0
2023-11-21	0.735	0.735	0.730	0.730	0.730	25,000
2023-11-20	0.740	0.740	0.740	0.740	0.740	0
2023-11-17	0.740	0.740	0.740	0.740	0.740	0
2023-11-16	0.740	0.740	0.740	0.740	0.740	0
2023-11-15	0.740	0.740	0.740	0.740	0.740	1,000
2023-11-14	0.740	0.740	0.740	0.740	0.740	0
2023-11-10	0.740	0.740	0.740	0.740	0.740	0
2023-11-09	0.735	0.785	0.730	0.740	0.740	27,300
2023-11-08	0.730	0.730	0.730	0.730	0.730	1,100
2023-11-07	0.710	0.730	0.700	0.730	0.730	32,600
2023-11-06	0.725	0.725	0.725	0.725	0.725	17,100
2023-11-03	0.725	0.725	0.725	0.725	0.725	0
2023-11-02	0.725	0.725	0.725	0.725	0.725	0
2023-11-01	0.710	0.725	0.690	0.725	0.725	25,100
2023-10-31	0.730	0.730	0.730	0.730	0.730	0
2023-10-30	0.730	0.730	0.730	0.730	0.730	0
2023-10-27	0.730	0.730	0.730	0.730	0.730	1,000
2023-10-26	0.725	0.725	0.725	0.725	0.725	0
2023-10-25	0.720	0.730	0.720	0.725	0.725	1,200
2023-10-24	0.710	0.730	0.710	0.730	0.730	7,100
2023-10-23	0.705	0.730	0.705	0.730	0.730	6,900
2023-10-20	0.730	0.730	0.715	0.730	0.730	2,400
2023-10-19	0.730	0.730	0.730	0.730	0.730	0
2023-10-18	0.735	0.735	0.710	0.730	0.730	56,400
2023-10-17	0.735	0.735	0.735	0.735	0.735	10,000
2023-10-16	0.735	0.735	0.735	0.735	0.735	5,000
2023-10-13	0.720	0.740	0.715	0.740	0.740	9,500
2023-10-12	0.740	0.740	0.740	0.740	0.740	0
2023-10-11	0.740	0.740	0.740	0.740	0.740	0
2023-10-10	0.735	0.740	0.725	0.740	0.740	7,300
2023-10-09	0.740	0.740	0.740	0.740	0.740	0
2023-10-06	0.740	0.740	0.705	0.740	0.740	35,000
2023-10-05	0.740	0.740	0.740	0.740	0.740	15,000
2023-10-04	0.700	0.785	0.700	0.765	0.765	233,500
2023-10-03	0.700	0.700	0.700	0.700	0.700	11,800
2023-10-02	0.720	0.720	0.720	0.720	0.720	0
2023-09-29	0.700	0.720	0.700	0.720	0.720	153,000
2023-09-27	0.700	0.700	0.700	0.700	0.700	800
2023-09-26	0.725	0.725	0.725	0.725	0.725	0
2023-09-25	0.725	0.725	0.725	0.725	0.725	0
2023-09-22	0.725	0.725	0.725	0.725	0.725	1,000
2023-09-21	0.700	0.700	0.700	0.700	0.700	800
2023-09-20	0.705	0.705	0.705	0.705	0.705	0
2023-09-19	0.700	0.725	0.695	0.705	0.705	42,900
2023-09-18	0.700	0.700	0.700	0.700	0.700	35,100
2023-09-15	0.700	0.730	0.700	0.720	0.720	62,400
2023-09-14	0.700	0.730	0.695	0.725	0.725	28,300
2023-09-13	0.730	0.730	0.730	0.730	0.730	0
2023-09-12	0.730	0.730	0.730	0.730	0.730	0
2023-09-11	0.730	0.730	0.730	0.730	0.730	0
2023-09-08	0.730	0.730	0.730	0.730	0.730	0
2023-09-07	0.730	0.730	0.730	0.730	0.730	0
2023-09-06	0.730	0.730	0.730	0.730	0.730	0
2023-09-05	0.730	0.730	0.730	0.730	0.730	0

← NewerPage 13 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.