Woodlandor Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-13	0.745	0.765	0.725	0.735	0.735	11,700
2021-12-10	0.735	0.765	0.735	0.765	0.765	5,200
2021-12-09	0.730	0.765	0.730	0.740	0.740	27,600
2021-12-08	0.730	0.735	0.730	0.735	0.735	25,600
2021-12-07	0.730	0.765	0.730	0.730	0.730	6,900
2021-12-06	0.735	0.765	0.735	0.735	0.735	22,800
2021-12-02	0.760	0.780	0.720	0.730	0.730	91,000
2021-12-01	0.755	0.785	0.750	0.750	0.750	15,200
2021-11-30	0.755	0.800	0.755	0.755	0.755	55,600
2021-11-29	0.750	0.780	0.740	0.750	0.750	38,700
2021-11-26	0.770	0.800	0.750	0.760	0.760	78,400
2021-11-25	0.770	0.800	0.770	0.775	0.775	17,800
2021-11-24	0.800	0.800	0.800	0.800	0.800	30,100
2021-11-23	0.815	0.835	0.800	0.800	0.800	124,700
2021-11-22	0.840	0.840	0.825	0.830	0.830	38,200
2021-11-19	0.825	0.855	0.820	0.845	0.845	5,600
2021-11-18	0.835	0.865	0.805	0.830	0.830	69,700
2021-11-17	0.860	0.870	0.835	0.870	0.870	130,700
2021-11-16	0.890	0.890	0.860	0.885	0.885	61,400
2021-11-15	0.930	0.930	0.880	0.900	0.900	109,700
2021-11-12	0.860	0.925	0.860	0.910	0.910	134,100
2021-11-11	0.845	0.875	0.845	0.875	0.875	10,500
2021-11-10	0.885	0.885	0.845	0.880	0.880	30,300
2021-11-09	0.840	0.885	0.840	0.880	0.880	72,000
2021-11-08	0.860	0.860	0.840	0.840	0.840	32,600
2021-11-05	0.815	0.890	0.815	0.860	0.860	141,200
2021-11-03	0.780	0.815	0.755	0.815	0.815	81,900
2021-11-02	0.785	0.785	0.765	0.765	0.765	5,300
2021-11-01	0.765	0.765	0.755	0.765	0.765	6,200
2021-10-29	0.765	0.765	0.765	0.765	0.765	200
2021-10-28	0.785	0.810	0.760	0.800	0.800	81,000
2021-10-26	0.780	0.780	0.780	0.780	0.780	5,000
2021-10-22	0.795	0.795	0.750	0.750	0.750	40,000
2021-10-21	0.750	0.790	0.750	0.790	0.790	23,500

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

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.