Woodlandor Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	0.990	0.995	0.920	0.995	0.995	797,600
2022-03-10	0.970	1.030	0.910	0.995	0.995	595,000
2022-03-09	0.960	1.000	0.940	0.990	0.990	730,200
2022-03-08	1.000	1.050	0.965	0.980	0.980	984,400
2022-03-07	1.160	1.170	0.950	1.070	1.070	1,350,100
2022-03-04	1.200	1.250	1.120	1.200	1.200	1,167,700
2022-03-03	1.290	1.350	1.200	1.230	1.230	2,147,900
2022-03-02	1.380	1.400	1.280	1.290	1.290	888,100
2022-03-01	1.410	1.440	1.350	1.380	1.380	1,032,500
2022-02-28	1.450	1.450	1.380	1.400	1.400	928,200
2022-02-25	1.460	1.480	1.420	1.450	1.450	633,100
2022-02-24	1.470	1.520	1.380	1.440	1.440	1,277,300
2022-02-23	1.380	1.560	1.350	1.470	1.470	5,154,400
2022-02-22	1.460	1.460	1.380	1.380	1.380	717,300
2022-02-21	1.440	1.470	1.420	1.450	1.450	882,600
2022-02-18	1.480	1.480	1.420	1.430	1.430	1,550,000
2022-02-17	1.510	1.510	1.420	1.490	1.490	1,222,400
2022-02-16	1.450	1.530	1.440	1.490	1.490	2,203,300
2022-02-15	1.560	1.590	1.410	1.450	1.450	2,964,300
2022-02-14	1.640	1.640	1.550	1.570	1.570	1,495,200
2022-02-11	1.560	1.670	1.530	1.640	1.640	4,971,900
2022-02-10	1.570	1.630	1.560	1.560	1.560	1,461,500
2022-02-09	1.620	1.650	1.550	1.590	1.590	2,052,200
2022-02-08	1.640	1.730	1.540	1.610	1.610	9,506,200
2022-02-07	1.480	1.620	1.450	1.580	1.580	8,021,000
2022-02-04	1.400	1.480	1.370	1.460	1.460	5,773,600
2022-02-03	1.520	1.540	1.400	1.420	1.420	2,005,700
2022-01-31	1.480	1.540	1.330	1.510	1.510	2,753,300
2022-01-28	1.500	1.870	1.480	1.510	1.510	24,410,000
2022-01-27	1.350	1.500	1.320	1.480	1.480	2,725,900
2022-01-26	1.390	1.460	1.360	1.360	1.360	3,240,600
2022-01-25	1.370	1.450	1.320	1.360	1.360	2,671,800
2022-01-24	1.540	1.620	1.340	1.390	1.390	4,753,400
2022-01-21	1.200	1.530	1.160	1.530	1.530	11,253,400
2022-01-20	1.080	1.200	1.040	1.180	1.180	1,912,500
2022-01-19	1.130	1.180	1.080	1.090	1.090	1,827,400
2022-01-17	1.090	1.140	0.980	1.140	1.140	1,049,100
2022-01-14	1.100	1.150	1.020	1.020	1.020	1,052,100
2022-01-13	1.180	1.220	1.100	1.110	1.110	1,167,300
2022-01-12	1.090	1.190	1.090	1.160	1.160	1,907,300
2022-01-11	1.190	1.320	0.975	1.070	1.070	5,099,600
2022-01-10	1.020	1.200	0.955	1.150	1.150	4,124,100
2022-01-07	0.730	0.970	0.730	0.900	0.900	1,453,500
2022-01-06	0.735	0.740	0.730	0.740	0.740	31,900
2022-01-05	0.770	0.770	0.740	0.740	0.740	17,400
2022-01-04	0.750	0.750	0.750	0.750	0.750	5,000
2022-01-03	0.755	0.770	0.740	0.770	0.770	56,800
2021-12-31	0.750	0.770	0.750	0.770	0.770	26,200
2021-12-30	0.760	0.770	0.735	0.770	0.770	29,900
2021-12-29	0.725	0.770	0.720	0.765	0.765	26,100
2021-12-28	0.730	0.760	0.725	0.760	0.760	1,500
2021-12-27	0.765	0.765	0.715	0.735	0.735	8,800
2021-12-24	0.730	0.760	0.715	0.760	0.760	1,500
2021-12-23	0.745	0.745	0.745	0.745	0.745	200
2021-12-22	0.730	0.760	0.720	0.760	0.760	12,200
2021-12-21	0.710	0.765	0.710	0.760	0.760	11,100
2021-12-20	0.735	0.755	0.700	0.730	0.730	3,100
2021-12-17	0.750	0.750	0.750	0.750	0.750	10,000
2021-12-16	0.750	0.750	0.745	0.745	0.745	10,200
2021-12-14	0.760	0.760	0.730	0.740	0.740	44,500

← NewerPage 20 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.