Woodlandor Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.600	0.600	0.600	0.600	0.600	0
2026-04-30	0.600	0.600	0.600	0.600	0.600	0
2026-04-29	0.600	0.600	0.600	0.600	0.600	0
2026-04-28	0.580	0.600	0.580	0.600	0.600	8,600
2026-04-27	0.600	0.600	0.600	0.600	0.600	5,000
2026-04-24	0.600	0.600	0.600	0.600	0.600	0
2026-04-23	0.600	0.600	0.600	0.600	0.600	0
2026-04-22	0.600	0.600	0.600	0.600	0.600	0
2026-04-21	0.600	0.600	0.600	0.600	0.600	0
2026-04-20	0.580	0.600	0.580	0.600	0.600	1,700
2026-04-17	0.600	0.600	0.600	0.600	0.600	0
2026-04-16	0.600	0.600	0.600	0.600	0.600	0
2026-04-15	0.600	0.600	0.600	0.600	0.600	6,000
2026-04-14	0.600	0.600	0.600	0.600	0.600	0
2026-04-13	0.600	0.600	0.600	0.600	0.600	0
2026-04-10	0.600	0.600	0.600	0.600	0.600	0
2026-04-09	0.600	0.600	0.600	0.600	0.600	3,600
2026-04-08	0.600	0.600	0.600	0.600	0.600	9,000
2026-04-07	0.600	0.600	0.600	0.600	0.600	17,000
2026-04-06	0.600	0.600	0.600	0.600	0.600	0
2026-04-03	0.600	0.600	0.600	0.600	0.600	10,000
2026-04-02	0.495	0.550	0.495	0.550	0.550	13,300
2026-04-01	0.550	0.550	0.550	0.550	0.550	8,000
2026-03-31	0.550	0.550	0.550	0.550	0.550	2,000
2026-03-30	0.500	0.500	0.500	0.500	0.500	1,000
2026-03-27	0.600	0.600	0.600	0.600	0.600	0
2026-03-26	0.600	0.600	0.600	0.600	0.600	0
2026-03-25	0.600	0.600	0.600	0.600	0.600	0
2026-03-24	0.605	0.605	0.600	0.600	0.600	6,800
2026-03-20	0.600	0.600	0.600	0.600	0.600	0
2026-03-19	0.600	0.600	0.600	0.600	0.600	0
2026-03-18	0.600	0.600	0.600	0.600	0.600	100
2026-03-17	0.580	0.580	0.580	0.580	0.580	0
2026-03-16	0.580	0.580	0.580	0.580	0.580	900
2026-03-13	0.580	0.580	0.580	0.580	0.580	19,100
2026-03-12	0.600	0.600	0.600	0.600	0.600	0
2026-03-11	0.600	0.600	0.600	0.600	0.600	0
2026-03-10	0.600	0.600	0.600	0.600	0.600	100
2026-03-09	0.575	0.575	0.575	0.575	0.575	100
2026-03-06	0.610	0.610	0.610	0.610	0.610	30,000
2026-03-05	0.610	0.610	0.610	0.610	0.610	33,100
2026-03-04	0.610	0.610	0.610	0.610	0.610	2,100
2026-03-03	0.610	0.615	0.610	0.615	0.615	4,300
2026-03-02	0.610	0.610	0.610	0.610	0.610	40,100
2026-02-27	0.630	0.630	0.610	0.610	0.610	6,900
2026-02-26	0.610	0.610	0.610	0.610	0.610	0
2026-02-25	0.610	0.610	0.610	0.610	0.610	84,000
2026-02-24	0.630	0.630	0.630	0.630	0.630	0
2026-02-23	0.630	0.630	0.630	0.630	0.630	3,300
2026-02-20	0.630	0.630	0.610	0.630	0.630	6,300
2026-02-19	0.610	0.610	0.610	0.610	0.610	0
2026-02-16	0.610	0.615	0.610	0.610	0.610	6,000
2026-02-13	0.610	0.610	0.610	0.610	0.610	10,000
2026-02-12	0.610	0.610	0.610	0.610	0.610	5,100
2026-02-11	0.610	0.610	0.610	0.610	0.610	0
2026-02-10	0.610	0.610	0.610	0.610	0.610	200
2026-02-09	0.610	0.620	0.610	0.610	0.610	3,000
2026-02-06	0.620	0.620	0.620	0.620	0.620	1,000
2026-02-05	0.620	0.620	0.620	0.620	0.620	0
2026-02-04	0.615	0.630	0.615	0.620	0.620	11,600

← NewerPage 3 of 5 · 255 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.