Woodlandor Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	0.645	0.645	0.645	0.645	0.645	0
2025-02-18	0.645	0.645	0.645	0.645	0.645	0
2025-02-17	0.645	0.645	0.645	0.645	0.645	0
2025-02-14	0.645	0.645	0.645	0.645	0.645	0
2025-02-13	0.645	0.645	0.645	0.645	0.645	0
2025-02-12	0.645	0.645	0.645	0.645	0.645	0
2025-02-10	0.645	0.645	0.645	0.645	0.645	0
2025-02-07	0.645	0.645	0.645	0.645	0.645	0
2025-02-06	0.600	0.645	0.595	0.645	0.645	1,200
2025-02-05	0.610	0.610	0.610	0.610	0.610	0
2025-02-04	0.610	0.610	0.610	0.610	0.610	0
2025-02-03	0.610	0.610	0.610	0.610	0.610	0
2025-01-31	0.610	0.610	0.610	0.610	0.610	300
2025-01-28	0.610	0.610	0.610	0.610	0.610	0
2025-01-27	0.610	0.610	0.610	0.610	0.610	0
2025-01-24	0.645	0.645	0.610	0.610	0.610	1,200
2025-01-23	0.610	0.610	0.610	0.610	0.610	18,500
2025-01-22	0.610	0.610	0.610	0.610	0.610	0
2025-01-21	0.610	0.610	0.610	0.610	0.610	22,000
2025-01-20	0.645	0.645	0.645	0.645	0.645	0
2025-01-17	0.645	0.645	0.645	0.645	0.645	0
2025-01-16	0.645	0.645	0.645	0.645	0.645	0
2025-01-15	0.645	0.645	0.645	0.645	0.645	0
2025-01-14	0.645	0.645	0.645	0.645	0.645	0
2025-01-13	0.645	0.645	0.645	0.645	0.645	0
2025-01-10	0.645	0.645	0.645	0.645	0.645	0
2025-01-09	0.610	0.645	0.610	0.645	0.645	3,000
2025-01-08	0.645	0.645	0.645	0.645	0.645	0
2025-01-07	0.645	0.645	0.645	0.645	0.645	0
2025-01-06	0.645	0.645	0.645	0.645	0.645	0
2025-01-03	0.595	0.645	0.595	0.645	0.645	1,200
2025-01-02	0.595	0.625	0.595	0.625	0.625	20,100
2024-12-31	0.600	0.625	0.595	0.625	0.625	20,900
2024-12-30	0.600	0.615	0.595	0.600	0.600	8,100
2024-12-27	0.600	0.640	0.595	0.640	0.640	8,200
2024-12-26	0.600	0.620	0.595	0.600	0.600	16,900
2024-12-24	0.600	0.625	0.595	0.625	0.625	6,100
2024-12-23	0.600	0.600	0.600	0.600	0.600	0
2024-12-20	0.600	0.600	0.600	0.600	0.600	0
2024-12-19	0.600	0.600	0.600	0.600	0.600	0
2024-12-18	0.600	0.600	0.600	0.600	0.600	0
2024-12-17	0.605	0.605	0.600	0.600	0.600	5,000
2024-12-16	0.610	0.625	0.600	0.600	0.600	12,500
2024-12-13	0.630	0.630	0.630	0.630	0.630	0
2024-12-12	0.630	0.630	0.630	0.630	0.630	0
2024-12-11	0.630	0.630	0.630	0.630	0.630	0
2024-12-10	0.630	0.630	0.630	0.630	0.630	0
2024-12-09	0.630	0.630	0.630	0.630	0.630	3,000
2024-12-06	0.615	0.645	0.570	0.625	0.625	9,700
2024-12-05	0.650	0.650	0.650	0.650	0.650	0
2024-12-04	0.620	0.650	0.615	0.650	0.650	5,900
2024-12-03	0.650	0.650	0.650	0.650	0.650	0
2024-12-02	0.650	0.650	0.650	0.650	0.650	0
2024-11-29	0.650	0.650	0.650	0.650	0.650	0
2024-11-28	0.650	0.650	0.650	0.650	0.650	0
2024-11-27	0.650	0.650	0.650	0.650	0.650	100
2024-11-26	0.655	0.655	0.615	0.615	0.615	9,100
2024-11-25	0.655	0.655	0.655	0.655	0.655	0
2024-11-22	0.650	0.655	0.650	0.655	0.655	2,800
2024-11-21	0.610	0.655	0.605	0.650	0.650	14,600

← NewerPage 8 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.