Woodlandor Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	0.715	0.715	0.715	0.715	0.715	3,800
2023-03-07	0.710	0.740	0.705	0.740	0.740	6,200
2023-03-06	0.745	0.745	0.745	0.745	0.745	0
2023-03-03	0.730	0.745	0.710	0.745	0.745	12,400
2023-03-02	0.715	0.745	0.705	0.745	0.745	15,000
2023-03-01	0.745	0.745	0.745	0.745	0.745	0
2023-02-28	0.745	0.745	0.745	0.745	0.745	0
2023-02-27	0.740	0.745	0.740	0.745	0.745	20,000
2023-02-24	0.740	0.740	0.740	0.740	0.740	0
2023-02-23	0.725	0.740	0.720	0.740	0.740	13,200
2023-02-22	0.740	0.740	0.725	0.725	0.725	18,000
2023-02-21	0.745	0.785	0.740	0.740	0.740	15,000
2023-02-20	0.745	0.745	0.745	0.745	0.745	0
2023-02-17	0.745	0.745	0.745	0.745	0.745	2,000
2023-02-16	0.755	0.755	0.745	0.745	0.745	2,900
2023-02-15	0.775	0.790	0.775	0.775	0.775	5,200
2023-02-14	0.750	0.795	0.750	0.760	0.760	16,000
2023-02-13	0.725	0.725	0.725	0.725	0.725	2,300
2023-02-10	0.730	0.730	0.730	0.730	0.730	3,000
2023-02-09	0.735	0.735	0.730	0.730	0.730	14,000
2023-02-08	0.745	0.745	0.740	0.740	0.740	10,000
2023-02-07	0.740	0.750	0.735	0.745	0.745	21,300
2023-02-03	0.745	0.750	0.745	0.745	0.745	52,300
2023-02-02	0.780	0.780	0.780	0.780	0.780	8,000
2023-01-31	0.790	0.790	0.790	0.790	0.790	0
2023-01-30	0.790	0.790	0.790	0.790	0.790	7,000
2023-01-27	0.740	0.780	0.740	0.780	0.780	11,800
2023-01-26	0.790	0.795	0.790	0.795	0.795	300
2023-01-25	0.795	0.795	0.795	0.795	0.795	200
2023-01-20	0.790	0.795	0.780	0.780	0.780	300
2023-01-19	0.790	0.805	0.770	0.795	0.795	4,600
2023-01-18	0.790	0.790	0.790	0.790	0.790	10,000
2023-01-17	0.800	0.810	0.785	0.790	0.790	2,800
2023-01-16	0.790	0.800	0.790	0.800	0.800	10,200
2023-01-13	0.790	0.790	0.790	0.790	0.790	0
2023-01-12	0.760	0.790	0.760	0.790	0.790	16,400
2023-01-11	0.800	0.800	0.770	0.790	0.790	36,400
2023-01-10	0.790	0.800	0.790	0.790	0.790	36,600
2023-01-09	0.770	0.770	0.770	0.770	0.770	7,500
2023-01-06	0.785	0.785	0.785	0.785	0.785	0
2023-01-05	0.785	0.785	0.785	0.785	0.785	0
2023-01-04	0.780	0.785	0.760	0.785	0.785	18,400
2023-01-03	0.750	0.790	0.750	0.790	0.790	13,500
2022-12-30	0.770	0.800	0.750	0.750	0.750	12,600
2022-12-29	0.720	0.800	0.720	0.770	0.770	50,400
2022-12-28	0.705	0.720	0.705	0.715	0.715	16,800
2022-12-27	0.710	0.710	0.705	0.710	0.710	10,700
2022-12-23	0.720	0.720	0.720	0.720	0.720	10,000
2022-12-22	0.720	0.720	0.720	0.720	0.720	25,000
2022-12-21	0.715	0.720	0.710	0.720	0.720	49,200
2022-12-20	0.720	0.720	0.710	0.710	0.710	41,200
2022-12-19	0.715	0.730	0.715	0.720	0.720	11,100
2022-12-16	0.720	0.720	0.720	0.720	0.720	35,300
2022-12-15	0.730	0.740	0.730	0.740	0.740	17,300
2022-12-14	0.760	0.760	0.760	0.760	0.760	0
2022-12-13	0.760	0.760	0.760	0.760	0.760	0
2022-12-12	0.760	0.760	0.760	0.760	0.760	1,000
2022-12-09	0.760	0.765	0.760	0.765	0.765	31,000
2022-12-08	0.755	0.780	0.730	0.780	0.780	54,600
2022-12-07	0.735	0.800	0.720	0.780	0.780	219,000

← NewerPage 16 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.