Woodlandor Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	0.710	0.760	0.710	0.750	0.750	175,800
2022-12-05	0.715	0.740	0.700	0.730	0.730	104,300
2022-12-02	0.655	0.735	0.650	0.725	0.725	102,000
2022-12-01	0.640	0.670	0.640	0.670	0.670	61,300
2022-11-30	0.645	0.690	0.635	0.660	0.660	169,100
2022-11-29	0.630	0.655	0.625	0.655	0.655	115,600
2022-11-28	0.630	0.630	0.630	0.630	0.630	0
2022-11-25	0.630	0.630	0.630	0.630	0.630	0
2022-11-24	0.625	0.630	0.625	0.630	0.630	34,500
2022-11-23	0.625	0.625	0.625	0.625	0.625	5,000
2022-11-22	0.625	0.625	0.625	0.625	0.625	18,000
2022-11-21	0.625	0.625	0.625	0.625	0.625	0
2022-11-17	0.625	0.625	0.625	0.625	0.625	200
2022-11-16	0.680	0.680	0.625	0.630	0.630	8,100
2022-11-15	0.630	0.630	0.630	0.630	0.630	10,000
2022-11-14	0.630	0.630	0.630	0.630	0.630	10,000
2022-11-11	0.630	0.630	0.630	0.630	0.630	7,900
2022-11-10	0.635	0.635	0.625	0.625	0.625	2,100
2022-11-09	0.625	0.625	0.625	0.625	0.625	700
2022-11-08	0.630	0.630	0.625	0.625	0.625	21,900
2022-11-07	0.630	0.630	0.630	0.630	0.630	6,500
2022-11-04	0.635	0.645	0.630	0.630	0.630	17,300
2022-11-03	0.630	0.650	0.625	0.625	0.625	107,800
2022-11-02	0.630	0.630	0.630	0.630	0.630	3,000
2022-11-01	0.640	0.640	0.640	0.640	0.640	8,900
2022-10-31	0.650	0.650	0.650	0.650	0.650	10,000
2022-10-28	0.620	0.635	0.620	0.630	0.630	12,000
2022-10-27	0.640	0.650	0.630	0.640	0.640	35,700
2022-10-26	0.610	0.615	0.610	0.615	0.615	20,300
2022-10-25	0.610	0.610	0.610	0.610	0.610	20,000
2022-10-21	0.625	0.630	0.625	0.625	0.625	12,500
2022-10-20	0.635	0.635	0.625	0.630	0.630	12,000
2022-10-19	0.600	0.600	0.600	0.600	0.600	200
2022-10-18	0.610	0.610	0.610	0.610	0.610	0
2022-10-17	0.610	0.610	0.610	0.610	0.610	32,000
2022-10-14	0.620	0.630	0.600	0.630	0.630	9,500
2022-10-13	0.595	0.620	0.595	0.620	0.620	15,000
2022-10-12	0.595	0.595	0.595	0.595	0.595	26,000
2022-10-11	0.615	0.615	0.580	0.595	0.595	70,300
2022-10-07	0.620	0.620	0.620	0.620	0.620	4,000
2022-10-06	0.630	0.640	0.630	0.630	0.630	32,500
2022-10-05	0.640	0.640	0.640	0.640	0.640	0
2022-10-04	0.640	0.640	0.640	0.640	0.640	0
2022-10-03	0.610	0.640	0.610	0.640	0.640	9,900
2022-09-30	0.600	0.640	0.580	0.640	0.640	20,000
2022-09-29	0.615	0.615	0.615	0.615	0.615	0
2022-09-28	0.615	0.620	0.615	0.615	0.615	19,100
2022-09-27	0.615	0.615	0.615	0.615	0.615	4,800
2022-09-26	0.610	0.610	0.610	0.610	0.610	5,000
2022-09-23	0.620	0.630	0.620	0.620	0.620	14,500
2022-09-22	0.615	0.625	0.610	0.615	0.615	87,500
2022-09-21	0.630	0.630	0.630	0.630	0.630	5,100
2022-09-20	0.640	0.640	0.640	0.640	0.640	0
2022-09-19	0.640	0.640	0.640	0.640	0.640	21,100
2022-09-15	0.650	0.670	0.645	0.670	0.670	14,200
2022-09-14	0.640	0.675	0.640	0.650	0.650	36,000
2022-09-13	0.660	0.665	0.655	0.655	0.655	45,000
2022-09-12	0.665	0.665	0.645	0.650	0.650	362,600
2022-09-09	0.660	0.685	0.660	0.685	0.685	29,700
2022-09-08	0.660	0.700	0.620	0.660	0.660	124,100

← NewerPage 17 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.