Wong Engineering Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	0.330	0.335	0.330	0.335	0.335	224,200
2023-11-16	0.340	0.340	0.330	0.330	0.330	221,000
2023-11-15	0.335	0.340	0.335	0.340	0.340	801,700
2023-11-14	0.335	0.340	0.335	0.335	0.335	479,000
2023-11-10	0.335	0.340	0.330	0.335	0.335	455,700
2023-11-09	0.325	0.345	0.325	0.340	0.340	2,405,400
2023-11-08	0.325	0.325	0.320	0.320	0.320	125,000
2023-11-07	0.330	0.330	0.325	0.325	0.325	99,500
2023-11-06	0.330	0.335	0.325	0.330	0.330	33,100
2023-11-03	0.320	0.330	0.320	0.330	0.330	145,300
2023-11-02	0.320	0.320	0.320	0.320	0.320	54,600
2023-11-01	0.320	0.320	0.320	0.320	0.320	75,100
2023-10-31	0.320	0.320	0.315	0.315	0.315	125,000
2023-10-30	0.320	0.320	0.315	0.320	0.320	100,000
2023-10-27	0.320	0.320	0.320	0.320	0.320	241,400
2023-10-26	0.325	0.325	0.320	0.320	0.320	152,900
2023-10-25	0.325	0.330	0.325	0.325	0.325	87,100
2023-10-24	0.325	0.325	0.325	0.325	0.325	127,000
2023-10-23	0.330	0.330	0.325	0.325	0.325	113,900
2023-10-20	0.330	0.330	0.330	0.330	0.330	283,100
2023-10-19	0.335	0.335	0.325	0.330	0.330	527,400
2023-10-18	0.335	0.335	0.330	0.335	0.335	513,400
2023-10-17	0.340	0.345	0.340	0.340	0.340	551,100
2023-10-16	0.340	0.340	0.340	0.340	0.340	49,700
2023-10-13	0.340	0.350	0.340	0.340	0.340	867,200
2023-10-12	0.335	0.340	0.335	0.340	0.340	98,300
2023-10-11	0.345	0.345	0.340	0.340	0.340	128,500
2023-10-10	0.340	0.345	0.340	0.345	0.345	73,000
2023-10-09	0.340	0.340	0.340	0.340	0.340	143,000
2023-10-06	0.340	0.345	0.340	0.340	0.340	235,800
2023-10-05	0.335	0.335	0.335	0.335	0.335	50,000
2023-10-04	0.335	0.340	0.335	0.335	0.335	204,200
2023-10-03	0.340	0.340	0.335	0.335	0.335	591,100
2023-10-02	0.340	0.345	0.340	0.340	0.340	273,000
2023-09-29	0.335	0.340	0.335	0.340	0.340	197,600
2023-09-27	0.340	0.340	0.335	0.335	0.335	137,000
2023-09-26	0.340	0.345	0.340	0.340	0.340	303,000
2023-09-25	0.340	0.340	0.340	0.340	0.340	309,900
2023-09-22	0.340	0.340	0.340	0.340	0.340	80,000
2023-09-21	0.345	0.345	0.340	0.340	0.340	312,100
2023-09-20	0.345	0.350	0.340	0.350	0.350	173,100
2023-09-19	0.345	0.345	0.345	0.345	0.345	164,500
2023-09-18	0.350	0.350	0.340	0.340	0.340	149,000
2023-09-15	0.345	0.355	0.340	0.345	0.345	188,700
2023-09-14	0.345	0.345	0.345	0.345	0.345	108,900
2023-09-13	0.340	0.345	0.340	0.345	0.345	149,800
2023-09-12	0.345	0.345	0.340	0.340	0.340	91,300
2023-09-11	0.350	0.350	0.345	0.345	0.345	206,000
2023-09-08	0.365	0.365	0.355	0.355	0.355	87,300
2023-09-07	0.360	0.365	0.360	0.360	0.360	407,600
2023-09-06	0.345	0.365	0.345	0.360	0.360	1,114,700
2023-09-05	0.345	0.345	0.345	0.345	0.345	264,800
2023-09-04	0.340	0.345	0.340	0.345	0.345	119,700
2023-09-01	0.345	0.345	0.340	0.345	0.345	158,500
2023-08-30	0.345	0.345	0.345	0.345	0.345	1,800
2023-08-29	0.335	0.345	0.335	0.345	0.345	438,800
2023-08-28	0.340	0.345	0.335	0.335	0.335	274,100
2023-08-25	0.345	0.350	0.345	0.350	0.350	123,700
2023-08-24	0.340	0.340	0.340	0.340	0.340	95,400
2023-08-23	0.345	0.345	0.340	0.340	0.340	90,400

← NewerPage 13 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-06	0.0035 MYR
2022-04-14	0.0100 MYR
2021-04-15	0.0050 MYR
2020-10-01	0.0075 MYR
2020-04-16	0.0100 MYR
2019-08-28	0.0050 MYR
2019-04-16	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.