Wong Engineering Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.330	0.330	0.320	0.325	0.325	121,900
2023-05-23	0.330	0.330	0.330	0.330	0.330	12,500
2023-05-22	0.335	0.335	0.335	0.335	0.335	67,100
2023-05-19	0.345	0.345	0.340	0.340	0.340	25,700
2023-05-18	0.340	0.340	0.340	0.340	0.340	49,000
2023-05-17	0.345	0.345	0.335	0.335	0.335	328,000
2023-05-16	0.350	0.350	0.340	0.340	0.340	202,500
2023-05-15	0.335	0.345	0.335	0.345	0.345	96,300
2023-05-12	0.340	0.350	0.335	0.335	0.335	203,800
2023-05-11	0.335	0.340	0.335	0.340	0.340	62,000
2023-05-10	0.340	0.345	0.335	0.340	0.340	246,300
2023-05-09	0.345	0.345	0.340	0.340	0.340	266,500
2023-05-08	0.345	0.345	0.345	0.345	0.345	56,000
2023-05-05	0.345	0.350	0.345	0.345	0.345	89,100
2023-05-03	0.350	0.350	0.345	0.350	0.350	117,500
2023-05-02	0.350	0.355	0.350	0.350	0.350	159,500
2023-04-28	0.355	0.355	0.350	0.355	0.355	177,000
2023-04-27	0.355	0.360	0.350	0.360	0.360	215,900
2023-04-26	0.350	0.360	0.350	0.355	0.355	107,000
2023-04-25	0.355	0.355	0.350	0.350	0.350	51,600
2023-04-20	0.360	0.360	0.355	0.355	0.355	254,500
2023-04-19	0.365	0.365	0.355	0.355	0.355	167,300
2023-04-18	0.365	0.365	0.360	0.360	0.360	268,000
2023-04-17	0.365	0.365	0.360	0.365	0.365	76,200
2023-04-14	0.360	0.365	0.360	0.360	0.360	277,600
2023-04-13	0.360	0.360	0.355	0.360	0.360	287,900
2023-04-12	0.355	0.360	0.350	0.360	0.360	302,000
2023-04-11	0.355	0.360	0.350	0.355	0.355	220,200
2023-04-10	0.360	0.360	0.355	0.355	0.355	362,000
2023-04-07	0.360	0.365	0.360	0.360	0.360	140,300
2023-04-06	0.365	0.365	0.360	0.365	0.365	286,100
2023-04-05	0.370	0.370	0.365	0.370	0.367	253,600
2023-04-04	0.365	0.370	0.365	0.370	0.367	177,900
2023-04-03	0.365	0.370	0.360	0.365	0.362	400,600
2023-03-31	0.365	0.365	0.365	0.365	0.362	248,000
2023-03-30	0.360	0.370	0.360	0.365	0.362	254,600
2023-03-29	0.375	0.375	0.355	0.360	0.357	2,391,800
2023-03-28	0.385	0.390	0.385	0.385	0.381	279,400
2023-03-27	0.390	0.395	0.390	0.390	0.386	281,300
2023-03-24	0.395	0.395	0.385	0.395	0.391	416,900
2023-03-23	0.390	0.395	0.390	0.395	0.391	188,900
2023-03-22	0.385	0.395	0.385	0.390	0.386	202,000
2023-03-21	0.385	0.390	0.385	0.385	0.381	356,500
2023-03-20	0.395	0.395	0.385	0.385	0.381	277,600
2023-03-17	0.395	0.400	0.390	0.395	0.391	531,900
2023-03-16	0.395	0.395	0.390	0.390	0.386	387,300
2023-03-15	0.380	0.405	0.380	0.400	0.396	765,100
2023-03-14	0.395	0.395	0.375	0.375	0.372	1,492,500
2023-03-13	0.400	0.400	0.395	0.395	0.391	435,100
2023-03-10	0.410	0.410	0.405	0.405	0.401	740,200
2023-03-09	0.395	0.420	0.395	0.415	0.411	1,848,300
2023-03-08	0.395	0.400	0.390	0.395	0.391	484,500
2023-03-07	0.395	0.400	0.390	0.395	0.391	678,300
2023-03-06	0.400	0.400	0.390	0.390	0.386	938,200
2023-03-03	0.390	0.405	0.385	0.395	0.391	986,800
2023-03-02	0.400	0.400	0.390	0.390	0.386	2,368,600
2023-03-01	0.400	0.405	0.400	0.400	0.396	629,700
2023-02-28	0.410	0.410	0.400	0.410	0.406	981,300
2023-02-27	0.405	0.425	0.400	0.415	0.411	2,459,400
2023-02-24	0.410	0.410	0.395	0.410	0.406	1,802,600

← NewerPage 15 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.