Woodlandor Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	0.720	0.720	0.720	0.720	0.720	0
2023-06-06	0.720	0.720	0.720	0.720	0.720	0
2023-06-02	0.715	0.720	0.715	0.720	0.720	2,000
2023-06-01	0.675	0.675	0.675	0.675	0.675	0
2023-05-31	0.675	0.675	0.675	0.675	0.675	0
2023-05-30	0.675	0.675	0.675	0.675	0.675	0
2023-05-29	0.675	0.675	0.675	0.675	0.675	0
2023-05-26	0.675	0.675	0.675	0.675	0.675	0
2023-05-25	0.675	0.675	0.675	0.675	0.675	500
2023-05-24	0.685	0.685	0.675	0.675	0.675	16,600
2023-05-23	0.710	0.710	0.710	0.710	0.710	1,000
2023-05-22	0.710	0.710	0.710	0.710	0.710	0
2023-05-19	0.690	0.715	0.685	0.710	0.710	8,000
2023-05-18	0.710	0.710	0.710	0.710	0.710	0
2023-05-17	0.695	0.710	0.695	0.710	0.710	20,900
2023-05-16	0.710	0.710	0.710	0.710	0.710	0
2023-05-15	0.705	0.710	0.705	0.710	0.710	6,000
2023-05-12	0.715	0.715	0.715	0.715	0.715	0
2023-05-11	0.715	0.715	0.715	0.715	0.715	0
2023-05-10	0.715	0.715	0.715	0.715	0.715	0
2023-05-09	0.715	0.715	0.715	0.715	0.715	0
2023-05-08	0.715	0.715	0.715	0.715	0.715	0
2023-05-05	0.715	0.715	0.715	0.715	0.715	0
2023-05-03	0.715	0.715	0.715	0.715	0.715	0
2023-05-02	0.715	0.715	0.715	0.715	0.715	0
2023-04-28	0.715	0.715	0.715	0.715	0.715	0
2023-04-27	0.715	0.715	0.715	0.715	0.715	0
2023-04-26	0.715	0.715	0.715	0.715	0.715	1,900
2023-04-25	0.700	0.700	0.700	0.700	0.700	0
2023-04-20	0.700	0.700	0.700	0.700	0.700	14,500
2023-04-19	0.735	0.735	0.735	0.735	0.735	0
2023-04-18	0.735	0.735	0.735	0.735	0.735	100
2023-04-17	0.715	0.715	0.715	0.715	0.715	0
2023-04-14	0.715	0.715	0.715	0.715	0.715	0
2023-04-13	0.710	0.715	0.710	0.715	0.715	3,000
2023-04-12	0.710	0.710	0.710	0.710	0.710	100
2023-04-11	0.700	0.700	0.700	0.700	0.700	0
2023-04-10	0.700	0.700	0.700	0.700	0.700	0
2023-04-07	0.705	0.705	0.700	0.700	0.700	30,000
2023-04-06	0.705	0.705	0.705	0.705	0.705	10,000
2023-04-05	0.705	0.705	0.705	0.705	0.705	0
2023-04-04	0.715	0.715	0.705	0.705	0.705	4,800
2023-04-03	0.700	0.700	0.700	0.700	0.700	0
2023-03-31	0.690	0.730	0.690	0.700	0.700	6,000
2023-03-30	0.705	0.735	0.690	0.735	0.735	27,200
2023-03-29	0.750	0.750	0.750	0.750	0.750	0
2023-03-28	0.715	0.750	0.715	0.750	0.750	10,100
2023-03-27	0.715	0.715	0.715	0.715	0.715	700
2023-03-24	0.720	0.730	0.715	0.715	0.715	22,400
2023-03-23	0.740	0.760	0.740	0.750	0.750	7,800
2023-03-22	0.725	0.725	0.725	0.725	0.725	0
2023-03-21	0.725	0.725	0.725	0.725	0.725	7,000
2023-03-20	0.710	0.710	0.705	0.705	0.705	12,800
2023-03-17	0.720	0.720	0.705	0.705	0.705	11,000
2023-03-16	0.710	0.710	0.705	0.705	0.705	21,000
2023-03-15	0.705	0.725	0.700	0.710	0.710	41,100
2023-03-14	0.710	0.725	0.705	0.725	0.725	16,300
2023-03-13	0.715	0.725	0.710	0.725	0.725	23,000
2023-03-10	0.715	0.715	0.715	0.715	0.715	0
2023-03-09	0.715	0.715	0.715	0.715	0.715	0

← NewerPage 15 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.