Woodlandor Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	0.730	0.730	0.730	0.730	0.730	0
2023-09-01	0.695	0.730	0.695	0.730	0.730	1,100
2023-08-30	0.710	0.710	0.710	0.710	0.710	0
2023-08-29	0.710	0.710	0.710	0.710	0.710	22,100
2023-08-28	0.710	0.710	0.710	0.710	0.710	0
2023-08-25	0.730	0.730	0.710	0.710	0.710	7,100
2023-08-24	0.730	0.730	0.730	0.730	0.730	0
2023-08-23	0.740	0.740	0.730	0.730	0.730	18,300
2023-08-22	0.740	0.740	0.740	0.740	0.740	0
2023-08-21	0.740	0.740	0.740	0.740	0.740	3,000
2023-08-18	0.740	0.750	0.740	0.740	0.740	35,900
2023-08-17	0.750	0.750	0.750	0.750	0.750	0
2023-08-16	0.770	0.770	0.750	0.750	0.750	51,800
2023-08-15	0.775	0.775	0.765	0.765	0.765	9,100
2023-08-14	0.785	0.785	0.785	0.785	0.785	0
2023-08-11	0.785	0.785	0.785	0.785	0.785	0
2023-08-10	0.780	0.785	0.770	0.785	0.785	10,500
2023-08-09	0.785	0.785	0.785	0.785	0.785	0
2023-08-08	0.760	0.810	0.760	0.785	0.785	10,900
2023-08-07	0.765	0.765	0.765	0.765	0.765	0
2023-08-04	0.765	0.765	0.765	0.765	0.765	12,500
2023-08-03	0.780	0.780	0.780	0.780	0.780	3,000
2023-08-02	0.780	0.780	0.770	0.770	0.770	3,000
2023-08-01	0.785	0.785	0.780	0.780	0.780	2,000
2023-07-31	0.795	0.795	0.795	0.795	0.795	0
2023-07-28	0.795	0.795	0.795	0.795	0.795	0
2023-07-27	0.760	0.800	0.755	0.795	0.795	9,100
2023-07-26	0.820	0.835	0.775	0.820	0.820	143,700
2023-07-25	0.750	0.795	0.750	0.795	0.795	5,800
2023-07-24	0.795	0.795	0.795	0.795	0.795	0
2023-07-21	0.770	0.850	0.770	0.795	0.795	142,400
2023-07-20	0.735	0.735	0.735	0.735	0.735	600
2023-07-18	0.735	0.735	0.735	0.735	0.735	10,000
2023-07-17	0.750	0.750	0.745	0.745	0.745	12,400
2023-07-14	0.775	0.775	0.740	0.770	0.770	15,600
2023-07-13	0.780	0.780	0.780	0.780	0.780	0
2023-07-12	0.735	0.780	0.735	0.780	0.780	5,200
2023-07-11	0.750	0.750	0.750	0.750	0.750	0
2023-07-10	0.740	0.790	0.735	0.750	0.750	20,300
2023-07-07	0.740	0.740	0.740	0.740	0.740	2,000
2023-07-06	0.745	0.750	0.745	0.750	0.750	6,000
2023-07-05	0.745	0.745	0.740	0.745	0.745	10,000
2023-07-04	0.750	0.755	0.750	0.755	0.755	38,800
2023-07-03	0.780	0.780	0.780	0.780	0.780	0
2023-06-30	0.780	0.780	0.780	0.780	0.780	0
2023-06-28	0.745	0.780	0.745	0.780	0.780	13,000
2023-06-27	0.755	0.755	0.750	0.750	0.750	26,000
2023-06-26	0.760	0.760	0.760	0.760	0.760	27,700
2023-06-23	0.765	0.765	0.765	0.765	0.765	22,700
2023-06-22	0.775	0.780	0.770	0.770	0.770	16,300
2023-06-21	0.765	0.795	0.765	0.795	0.795	19,100
2023-06-20	0.775	0.805	0.765	0.770	0.770	268,800
2023-06-19	0.790	0.845	0.775	0.775	0.775	20,000
2023-06-16	0.870	0.895	0.785	0.805	0.805	159,100
2023-06-15	0.720	0.850	0.690	0.845	0.845	302,300
2023-06-14	0.720	0.720	0.720	0.720	0.720	0
2023-06-13	0.720	0.720	0.720	0.720	0.720	0
2023-06-12	0.685	0.720	0.685	0.720	0.720	20,100
2023-06-09	0.720	0.720	0.720	0.720	0.720	0
2023-06-08	0.720	0.720	0.720	0.720	0.720	0

← NewerPage 14 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.