Woodlandor Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	0.670	0.670	0.670	0.670	0.670	8,000
2022-09-06	0.670	0.685	0.670	0.675	0.675	47,300
2022-09-05	0.710	0.735	0.695	0.695	0.695	73,700
2022-09-02	0.715	0.730	0.715	0.730	0.730	12,000
2022-09-01	0.720	0.740	0.720	0.735	0.735	42,600
2022-08-30	0.730	0.735	0.695	0.730	0.730	121,400
2022-08-29	0.710	0.710	0.710	0.710	0.710	15,000
2022-08-26	0.720	0.740	0.720	0.740	0.740	6,900
2022-08-25	0.730	0.750	0.700	0.745	0.745	183,700
2022-08-24	0.730	0.730	0.730	0.730	0.730	100
2022-08-23	0.705	0.750	0.690	0.725	0.725	156,300
2022-08-22	0.740	0.760	0.710	0.710	0.710	74,200
2022-08-19	0.750	0.785	0.740	0.760	0.760	187,700
2022-08-18	0.755	0.780	0.740	0.775	0.775	99,000
2022-08-17	0.780	0.800	0.755	0.760	0.760	131,400
2022-08-16	0.800	0.815	0.770	0.800	0.800	274,200
2022-08-15	0.730	0.830	0.730	0.780	0.780	919,700
2022-08-12	0.670	0.725	0.670	0.720	0.720	142,000
2022-08-11	0.650	0.650	0.640	0.650	0.650	27,600
2022-08-10	0.645	0.645	0.640	0.640	0.640	27,300
2022-08-09	0.680	0.680	0.650	0.650	0.650	27,800
2022-08-08	0.640	0.670	0.640	0.670	0.670	18,000
2022-08-05	0.640	0.645	0.640	0.640	0.640	31,900
2022-08-04	0.640	0.640	0.640	0.640	0.640	5,000
2022-08-03	0.680	0.680	0.635	0.635	0.635	25,000
2022-08-02	0.680	0.680	0.675	0.680	0.680	5,100
2022-08-01	0.690	0.690	0.680	0.690	0.690	17,900
2022-07-29	0.650	0.710	0.650	0.690	0.690	266,700
2022-07-28	0.650	0.650	0.650	0.650	0.650	26,000
2022-07-27	0.640	0.655	0.640	0.655	0.655	34,500
2022-07-26	0.640	0.640	0.640	0.640	0.640	10,000
2022-07-25	0.650	0.650	0.635	0.635	0.635	11,800
2022-07-22	0.670	0.670	0.670	0.670	0.670	2,000
2022-07-21	0.650	0.660	0.650	0.660	0.660	11,500
2022-07-20	0.670	0.670	0.670	0.670	0.670	4,400
2022-07-19	0.650	0.650	0.650	0.650	0.650	17,000
2022-07-18	0.650	0.650	0.650	0.650	0.650	9,000
2022-07-15	0.650	0.680	0.640	0.665	0.665	34,600
2022-07-14	0.630	0.680	0.630	0.680	0.680	6,000
2022-07-13	0.700	0.700	0.650	0.650	0.650	10,200
2022-07-12	0.685	0.685	0.685	0.685	0.685	0
2022-07-08	0.685	0.685	0.685	0.685	0.685	0
2022-07-07	0.700	0.700	0.685	0.685	0.685	37,400
2022-07-06	0.670	0.670	0.660	0.660	0.660	21,500
2022-07-05	0.675	0.675	0.670	0.670	0.670	20,000
2022-07-04	0.710	0.710	0.670	0.705	0.705	56,700
2022-07-01	0.735	0.735	0.715	0.720	0.720	19,400
2022-06-30	0.725	0.740	0.725	0.740	0.740	10,500
2022-06-29	0.705	0.755	0.705	0.725	0.725	137,300
2022-06-28	0.685	0.695	0.685	0.695	0.695	16,600
2022-06-27	0.690	0.690	0.680	0.680	0.680	85,800
2022-06-24	0.690	0.690	0.685	0.685	0.685	30,100
2022-06-23	0.700	0.700	0.685	0.700	0.700	55,200
2022-06-22	0.710	0.715	0.695	0.695	0.695	99,600
2022-06-21	0.690	0.710	0.690	0.710	0.710	11,500
2022-06-20	0.690	0.705	0.690	0.705	0.705	23,500
2022-06-17	0.710	0.725	0.690	0.725	0.725	64,300
2022-06-16	0.715	0.715	0.705	0.710	0.710	25,600
2022-06-15	0.720	0.720	0.710	0.710	0.710	52,300
2022-06-14	0.710	0.735	0.710	0.735	0.735	49,800

← NewerPage 18 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.