Woodlandor Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	0.730	0.735	0.710	0.720	0.720	108,900
2022-06-10	0.760	0.780	0.730	0.755	0.755	141,100
2022-06-09	0.780	0.780	0.760	0.760	0.760	90,000
2022-06-08	0.790	0.830	0.780	0.780	0.780	282,500
2022-06-07	0.840	0.840	0.780	0.820	0.820	77,700
2022-06-03	0.825	0.845	0.800	0.845	0.845	210,300
2022-06-02	0.885	0.885	0.810	0.815	0.815	614,100
2022-06-01	0.895	0.920	0.885	0.900	0.900	123,800
2022-05-31	0.890	0.920	0.885	0.895	0.895	660,000
2022-05-30	0.925	0.925	0.865	0.895	0.895	462,300
2022-05-27	0.910	0.935	0.855	0.900	0.900	774,000
2022-05-26	0.890	0.930	0.880	0.895	0.895	416,200
2022-05-25	0.890	0.920	0.875	0.875	0.875	287,900
2022-05-24	0.925	0.940	0.885	0.895	0.895	432,100
2022-05-23	0.870	0.915	0.865	0.880	0.880	119,900
2022-05-20	0.865	0.925	0.865	0.890	0.890	324,100
2022-05-19	0.900	0.900	0.865	0.865	0.865	201,000
2022-05-18	0.835	0.950	0.830	0.915	0.915	1,145,700
2022-05-17	0.820	0.850	0.810	0.815	0.815	51,600
2022-05-13	0.800	0.875	0.800	0.820	0.820	129,600
2022-05-12	0.780	0.860	0.780	0.810	0.810	346,200
2022-05-11	0.800	0.800	0.785	0.785	0.785	60,500
2022-05-10	0.800	0.835	0.790	0.800	0.800	108,800
2022-05-09	0.850	0.850	0.800	0.820	0.820	225,300
2022-05-06	0.910	0.910	0.840	0.850	0.850	235,000
2022-05-05	0.900	0.910	0.895	0.910	0.910	114,700
2022-04-29	0.910	0.915	0.900	0.900	0.900	98,500
2022-04-28	0.910	0.920	0.905	0.910	0.910	205,100
2022-04-27	0.910	0.940	0.900	0.910	0.910	155,800
2022-04-26	0.915	0.945	0.910	0.910	0.910	254,400
2022-04-25	0.970	0.975	0.920	0.925	0.925	476,800
2022-04-22	0.995	0.995	0.970	0.975	0.975	179,700
2022-04-21	1.040	1.040	0.990	0.995	0.995	109,900
2022-04-20	0.975	1.070	0.975	1.030	1.030	536,900
2022-04-18	0.965	0.995	0.965	0.975	0.975	171,300
2022-04-15	0.975	0.985	0.970	0.970	0.970	88,100
2022-04-14	1.010	1.040	0.970	0.975	0.975	298,700
2022-04-13	1.000	1.020	0.990	1.010	1.010	282,100
2022-04-12	1.010	1.040	0.980	1.030	1.030	379,500
2022-04-11	1.090	1.090	1.030	1.040	1.040	676,700
2022-04-08	1.110	1.130	1.090	1.090	1.090	360,700
2022-04-07	1.110	1.140	1.080	1.110	1.110	459,400
2022-04-06	1.140	1.140	1.100	1.110	1.110	418,100
2022-04-05	1.190	1.190	1.120	1.150	1.150	1,021,400
2022-04-04	1.110	1.180	1.080	1.150	1.150	1,247,800
2022-04-01	1.140	1.150	1.070	1.110	1.110	1,183,300
2022-03-31	1.000	1.140	0.995	1.130	1.130	2,567,500
2022-03-30	0.990	1.010	0.980	0.995	0.995	529,800
2022-03-29	1.000	1.000	0.960	0.990	0.990	464,100
2022-03-28	1.000	1.020	0.970	1.000	1.000	447,100
2022-03-25	1.010	1.050	0.980	1.000	1.000	938,000
2022-03-24	1.010	1.030	1.000	1.020	1.020	370,300
2022-03-23	1.090	1.090	1.000	1.030	1.030	691,300
2022-03-22	1.110	1.150	1.060	1.060	1.060	1,544,200
2022-03-21	1.010	1.110	0.970	1.100	1.100	2,399,000
2022-03-18	0.945	1.010	0.945	0.995	0.995	757,300
2022-03-17	0.995	0.995	0.950	0.960	0.960	361,400
2022-03-16	0.920	0.995	0.915	0.980	0.980	1,178,500
2022-03-15	0.935	0.945	0.920	0.935	0.935	187,900
2022-03-14	0.955	0.980	0.925	0.945	0.945	499,500

← NewerPage 19 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.