Wong Engineering Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.405	0.410	0.400	0.410	0.406	1,003,200
2023-02-22	0.435	0.435	0.400	0.400	0.396	5,518,000
2023-02-21	0.445	0.460	0.435	0.440	0.436	1,620,900
2023-02-20	0.460	0.460	0.445	0.445	0.441	1,229,000
2023-02-17	0.455	0.465	0.440	0.460	0.456	2,926,100
2023-02-16	0.440	0.455	0.440	0.455	0.451	3,851,000
2023-02-15	0.450	0.450	0.430	0.435	0.431	2,681,100
2023-02-14	0.465	0.465	0.445	0.450	0.446	1,897,800
2023-02-13	0.465	0.470	0.445	0.465	0.461	2,998,700
2023-02-10	0.455	0.475	0.440	0.460	0.456	9,458,700
2023-02-09	0.450	0.460	0.440	0.455	0.451	2,979,700
2023-02-08	0.460	0.460	0.440	0.445	0.441	3,803,000
2023-02-07	0.435	0.465	0.420	0.450	0.446	12,194,900
2023-02-03	0.435	0.440	0.430	0.430	0.426	3,243,700
2023-02-02	0.430	0.435	0.425	0.435	0.431	2,129,900
2023-01-31	0.425	0.430	0.420	0.425	0.421	1,482,800
2023-01-30	0.440	0.440	0.425	0.425	0.421	1,588,200
2023-01-27	0.430	0.450	0.425	0.440	0.436	3,170,900
2023-01-26	0.430	0.435	0.420	0.430	0.426	1,185,900
2023-01-25	0.420	0.440	0.420	0.435	0.431	2,703,100
2023-01-20	0.415	0.425	0.410	0.420	0.416	966,200
2023-01-19	0.395	0.425	0.395	0.410	0.406	1,846,900
2023-01-18	0.405	0.405	0.400	0.405	0.401	262,100
2023-01-17	0.405	0.405	0.400	0.405	0.401	372,000
2023-01-16	0.405	0.410	0.400	0.405	0.401	613,600
2023-01-13	0.405	0.405	0.400	0.400	0.396	459,800
2023-01-12	0.415	0.415	0.405	0.405	0.401	448,100
2023-01-11	0.395	0.415	0.395	0.410	0.406	1,272,600
2023-01-10	0.395	0.395	0.395	0.395	0.391	114,800
2023-01-09	0.390	0.405	0.390	0.395	0.391	547,500
2023-01-06	0.390	0.390	0.390	0.390	0.386	208,900
2023-01-05	0.385	0.395	0.385	0.390	0.386	402,500
2023-01-04	0.385	0.390	0.385	0.385	0.381	242,100
2023-01-03	0.395	0.395	0.385	0.385	0.381	334,100
2022-12-30	0.395	0.395	0.385	0.395	0.391	302,400
2022-12-29	0.385	0.395	0.380	0.395	0.391	672,500
2022-12-28	0.395	0.400	0.390	0.395	0.391	794,500
2022-12-27	0.415	0.415	0.395	0.395	0.391	830,900
2022-12-23	0.405	0.410	0.400	0.405	0.401	506,200
2022-12-22	0.420	0.420	0.405	0.405	0.401	352,000
2022-12-21	0.410	0.420	0.405	0.415	0.411	1,474,900
2022-12-20	0.420	0.420	0.400	0.405	0.401	1,860,900
2022-12-19	0.420	0.430	0.420	0.420	0.416	972,700
2022-12-16	0.430	0.430	0.415	0.425	0.421	1,999,300
2022-12-15	0.420	0.440	0.415	0.435	0.431	6,126,900
2022-12-14	0.405	0.415	0.395	0.400	0.396	1,882,200
2022-12-13	0.410	0.410	0.400	0.405	0.401	150,500
2022-12-12	0.400	0.415	0.400	0.405	0.401	645,800
2022-12-09	0.400	0.405	0.395	0.400	0.396	569,500
2022-12-08	0.400	0.410	0.400	0.400	0.396	416,000
2022-12-07	0.420	0.440	0.390	0.400	0.396	5,727,400
2022-12-06	0.415	0.425	0.410	0.420	0.416	1,016,200
2022-12-05	0.410	0.420	0.400	0.415	0.411	878,100
2022-12-02	0.410	0.415	0.405	0.405	0.401	738,000
2022-12-01	0.400	0.420	0.400	0.410	0.406	2,176,000
2022-11-30	0.400	0.400	0.395	0.395	0.391	583,900
2022-11-29	0.390	0.400	0.390	0.400	0.396	583,500
2022-11-25	0.390	0.400	0.390	0.390	0.386	458,900
2022-11-24	0.370	0.395	0.370	0.395	0.391	859,100
2022-11-23	0.380	0.385	0.375	0.375	0.372	374,900

← NewerPage 16 of 21 · 1,227 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.