Woodlandor Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.545	0.570	0.545	0.555	0.555	2,500
2026-07-23	0.545	0.570	0.545	0.565	0.565	2,400
2026-07-22	0.575	0.575	0.575	0.575	0.575	0
2026-07-21	0.575	0.575	0.575	0.575	0.575	100
2026-07-20	0.545	0.575	0.545	0.575	0.575	300
2026-07-17	0.585	0.585	0.585	0.585	0.585	0
2026-07-16	0.600	0.600	0.535	0.585	0.585	104,900
2026-07-15	0.600	0.600	0.600	0.600	0.600	0
2026-07-14	0.600	0.600	0.600	0.600	0.600	0
2026-07-13	0.600	0.600	0.600	0.600	0.600	0
2026-07-10	0.600	0.600	0.600	0.600	0.600	0
2026-07-09	0.600	0.600	0.600	0.600	0.600	100
2026-07-08	0.600	0.600	0.600	0.600	0.600	0
2026-07-07	0.600	0.600	0.600	0.600	0.600	0
2026-07-06	0.600	0.600	0.600	0.600	0.600	4,000
2026-07-03	0.600	0.600	0.600	0.600	0.600	0
2026-07-02	0.600	0.600	0.600	0.600	0.600	0
2026-07-01	0.600	0.600	0.600	0.600	0.600	0
2026-06-30	0.600	0.600	0.600	0.600	0.600	0
2026-06-29	0.600	0.600	0.600	0.600	0.600	0
2026-06-26	0.600	0.600	0.600	0.600	0.600	0
2026-06-25	0.600	0.600	0.600	0.600	0.600	0
2026-06-24	0.600	0.600	0.600	0.600	0.600	0
2026-06-23	0.600	0.600	0.600	0.600	0.600	0
2026-06-22	0.600	0.600	0.600	0.600	0.600	0
2026-06-19	0.600	0.600	0.600	0.600	0.600	0
2026-06-18	0.600	0.600	0.600	0.600	0.600	0
2026-06-17	0.600	0.600	0.600	0.600	0.600	0
2026-06-16	0.600	0.600	0.600	0.600	0.600	0
2026-06-15	0.600	0.600	0.600	0.600	0.600	0
2026-06-12	0.600	0.600	0.600	0.600	0.600	0
2026-06-11	0.600	0.600	0.600	0.600	0.600	0
2026-06-10	0.600	0.600	0.600	0.600	0.600	0
2026-06-09	0.600	0.600	0.600	0.600	0.600	1,600
2026-06-08	0.600	0.600	0.600	0.600	0.600	0
2026-06-05	0.600	0.600	0.600	0.600	0.600	0
2026-06-04	0.600	0.600	0.600	0.600	0.600	0
2026-06-03	0.600	0.650	0.600	0.600	0.600	4,400
2026-06-02	0.610	0.610	0.610	0.610	0.610	0
2026-06-01	0.610	0.610	0.610	0.610	0.610	0
2026-05-29	0.610	0.610	0.610	0.610	0.610	0
2026-05-28	0.610	0.610	0.610	0.610	0.610	0
2026-05-27	0.610	0.610	0.610	0.610	0.610	0
2026-05-26	0.610	0.610	0.610	0.610	0.610	0
2026-05-25	0.610	0.610	0.610	0.610	0.610	0
2026-05-22	0.630	0.645	0.610	0.610	0.610	12,900
2026-05-21	0.680	0.730	0.610	0.610	0.610	177,800
2026-05-20	0.600	0.680	0.600	0.600	0.600	1,700
2026-05-19	0.600	0.600	0.600	0.600	0.600	0
2026-05-18	0.600	0.600	0.600	0.600	0.600	0
2026-05-15	0.600	0.600	0.600	0.600	0.600	0
2026-05-14	0.600	0.600	0.600	0.600	0.600	5,000
2026-05-13	0.600	0.600	0.600	0.600	0.600	0
2026-05-12	0.600	0.600	0.600	0.600	0.600	0
2026-05-11	0.600	0.600	0.600	0.600	0.600	0
2026-05-08	0.600	0.600	0.600	0.600	0.600	0
2026-05-07	0.580	0.600	0.580	0.600	0.600	5,100
2026-05-06	0.660	0.680	0.600	0.600	0.600	300
2026-05-05	0.600	0.600	0.600	0.600	0.600	0
2026-05-04	0.600	0.600	0.600	0.600	0.600	0

← NewerPage 2 of 3 · 130 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.