Woodlandor Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.615	0.615	0.615	0.615	0.615	300
2026-01-30	0.630	0.630	0.630	0.630	0.630	1,500
2026-01-29	0.625	0.625	0.625	0.625	0.625	0
2026-01-28	0.615	0.650	0.610	0.625	0.625	7,900
2026-01-27	0.660	0.660	0.660	0.660	0.660	0
2026-01-26	0.620	0.660	0.620	0.660	0.660	24,000
2026-01-23	0.625	0.625	0.625	0.625	0.625	8,000
2026-01-22	0.625	0.625	0.625	0.625	0.625	0
2026-01-21	0.625	0.625	0.625	0.625	0.625	4,000
2026-01-20	0.625	0.625	0.625	0.625	0.625	1,600
2026-01-19	0.665	0.665	0.665	0.665	0.665	6,500
2026-01-16	0.665	0.675	0.665	0.665	0.665	13,200
2026-01-15	0.635	0.665	0.620	0.665	0.665	19,100
2026-01-14	0.680	0.690	0.680	0.690	0.690	200
2026-01-13	0.700	0.700	0.700	0.700	0.700	500
2026-01-12	0.680	0.680	0.680	0.680	0.680	0
2026-01-09	0.680	0.680	0.680	0.680	0.680	0
2026-01-08	0.680	0.680	0.680	0.680	0.680	0
2026-01-07	0.680	0.680	0.680	0.680	0.680	33,800
2026-01-06	0.680	0.680	0.680	0.680	0.680	5,200
2026-01-05	0.635	0.680	0.635	0.680	0.680	3,100
2026-01-02	0.665	0.665	0.665	0.665	0.665	0
2026-01-01	0.665	0.665	0.665	0.665	0.665	0
2025-12-31	0.650	0.695	0.600	0.665	0.665	63,800
2025-12-30	0.625	0.625	0.590	0.625	0.625	38,900
2025-12-29	0.585	0.585	0.585	0.585	0.585	0
2025-12-26	0.585	0.585	0.580	0.585	0.585	15,100
2025-12-25	0.630	0.630	0.630	0.630	0.630	0
2025-12-24	0.570	0.630	0.550	0.630	0.630	21,100
2025-12-23	0.630	0.630	0.630	0.630	0.630	0
2025-12-22	0.630	0.630	0.630	0.630	0.630	0
2025-12-19	0.630	0.630	0.585	0.630	0.630	20,800
2025-12-18	0.630	0.630	0.630	0.630	0.630	1,000
2025-12-17	0.620	0.620	0.590	0.620	0.620	27,000
2025-12-16	0.610	0.610	0.580	0.580	0.580	11,000
2025-12-15	0.600	0.610	0.580	0.580	0.580	33,100
2025-12-12	0.545	0.550	0.545	0.550	0.550	600
2025-12-11	0.515	0.550	0.515	0.550	0.550	900
2025-12-10	0.550	0.550	0.550	0.550	0.550	0
2025-12-09	0.545	0.550	0.545	0.550	0.550	15,600
2025-12-08	0.545	0.545	0.545	0.545	0.545	400
2025-12-05	0.515	0.515	0.515	0.515	0.515	0
2025-12-04	0.515	0.515	0.515	0.515	0.515	2,000
2025-12-03	0.545	0.545	0.545	0.545	0.545	0
2025-12-02	0.560	0.560	0.525	0.545	0.545	9,000
2025-12-01	0.525	0.565	0.525	0.565	0.565	30,200
2025-11-28	0.505	0.545	0.505	0.545	0.545	1,100
2025-11-27	0.545	0.545	0.545	0.545	0.545	0
2025-11-26	0.525	0.545	0.520	0.545	0.545	7,100
2025-11-25	0.555	0.555	0.555	0.555	0.555	0
2025-11-24	0.525	0.555	0.525	0.555	0.555	27,000
2025-11-21	0.555	0.555	0.555	0.555	0.555	0
2025-11-20	0.555	0.555	0.555	0.555	0.555	0
2025-11-19	0.535	0.555	0.535	0.555	0.555	1,700
2025-11-18	0.555	0.555	0.555	0.555	0.555	0
2025-11-17	0.555	0.555	0.555	0.555	0.555	0
2025-11-14	0.540	0.555	0.540	0.555	0.555	10,100
2025-11-13	0.555	0.555	0.555	0.555	0.555	0
2025-11-12	0.555	0.555	0.555	0.555	0.555	0
2025-11-11	0.555	0.555	0.555	0.555	0.555	100

← NewerPage 4 of 21 · 1,236 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.