Woodlandor Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.620	0.620	0.620	0.620	0.620	0
2025-05-20	0.620	0.620	0.620	0.620	0.620	0
2025-05-19	0.620	0.620	0.620	0.620	0.620	0
2025-05-16	0.680	0.680	0.620	0.620	0.620	200
2025-05-15	0.600	0.600	0.600	0.600	0.600	0
2025-05-14	0.600	0.600	0.600	0.600	0.600	0
2025-05-13	0.600	0.600	0.600	0.600	0.600	0
2025-05-09	0.600	0.600	0.600	0.600	0.600	0
2025-05-08	0.600	0.600	0.600	0.600	0.600	0
2025-05-07	0.600	0.600	0.600	0.600	0.600	0
2025-05-06	0.600	0.600	0.600	0.600	0.600	0
2025-05-05	0.595	0.600	0.595	0.600	0.600	82,100
2025-05-02	0.600	0.600	0.600	0.600	0.600	0
2025-04-30	0.600	0.600	0.600	0.600	0.600	0
2025-04-29	0.600	0.600	0.600	0.600	0.600	0
2025-04-28	0.600	0.600	0.600	0.600	0.600	0
2025-04-25	0.600	0.600	0.600	0.600	0.600	0
2025-04-24	0.600	0.600	0.600	0.600	0.600	0
2025-04-23	0.600	0.600	0.600	0.600	0.600	0
2025-04-22	0.600	0.600	0.600	0.600	0.600	0
2025-04-21	0.600	0.600	0.600	0.600	0.600	0
2025-04-18	0.600	0.600	0.600	0.600	0.600	0
2025-04-17	0.600	0.600	0.600	0.600	0.600	0
2025-04-16	0.600	0.600	0.600	0.600	0.600	0
2025-04-15	0.600	0.600	0.600	0.600	0.600	0
2025-04-14	0.600	0.600	0.600	0.600	0.600	0
2025-04-11	0.600	0.600	0.600	0.600	0.600	0
2025-04-10	0.600	0.600	0.600	0.600	0.600	0
2025-04-09	0.600	0.600	0.600	0.600	0.600	0
2025-04-08	0.600	0.600	0.600	0.600	0.600	0
2025-04-07	0.600	0.600	0.600	0.600	0.600	0
2025-04-04	0.600	0.600	0.600	0.600	0.600	0
2025-04-03	0.600	0.600	0.600	0.600	0.600	0
2025-04-02	0.600	0.600	0.600	0.600	0.600	0
2025-03-28	0.570	0.600	0.550	0.600	0.600	4,100
2025-03-27	0.600	0.600	0.600	0.600	0.600	0
2025-03-26	0.600	0.600	0.600	0.600	0.600	0
2025-03-25	0.600	0.600	0.600	0.600	0.600	0
2025-03-24	0.600	0.600	0.600	0.600	0.600	0
2025-03-21	0.600	0.600	0.600	0.600	0.600	0
2025-03-20	0.595	0.620	0.595	0.600	0.600	15,000
2025-03-19	0.595	0.595	0.595	0.595	0.595	8,400
2025-03-17	0.620	0.620	0.600	0.600	0.600	10,300
2025-03-14	0.620	0.620	0.620	0.620	0.620	5,000
2025-03-13	0.620	0.620	0.620	0.620	0.620	0
2025-03-12	0.620	0.620	0.620	0.620	0.620	0
2025-03-11	0.620	0.620	0.620	0.620	0.620	0
2025-03-10	0.620	0.620	0.620	0.620	0.620	0
2025-03-07	0.620	0.620	0.620	0.620	0.620	0
2025-03-06	0.620	0.620	0.620	0.620	0.620	100
2025-03-05	0.595	0.595	0.595	0.595	0.595	100
2025-03-04	0.630	0.630	0.595	0.600	0.600	26,500
2025-03-03	0.630	0.630	0.595	0.630	0.630	9,000
2025-02-28	0.610	0.630	0.605	0.630	0.630	18,900
2025-02-27	0.610	0.680	0.610	0.680	0.680	2,100
2025-02-26	0.690	0.690	0.690	0.690	0.690	0
2025-02-25	0.690	0.690	0.690	0.690	0.690	100
2025-02-24	0.650	0.650	0.650	0.650	0.650	15,000
2025-02-21	0.645	0.645	0.645	0.645	0.645	0
2025-02-20	0.645	0.645	0.645	0.645	0.645	0

← NewerPage 7 of 21 · 1,235 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.