Wong Engineering Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.375	0.380	0.375	0.380	0.376	298,600
2022-11-21	0.380	0.380	0.370	0.375	0.372	515,600
2022-11-17	0.395	0.395	0.385	0.390	0.386	956,100
2022-11-16	0.395	0.395	0.385	0.395	0.391	932,900
2022-11-15	0.400	0.405	0.390	0.395	0.391	2,029,800
2022-11-14	0.380	0.405	0.375	0.405	0.401	3,406,600
2022-11-11	0.375	0.385	0.370	0.380	0.376	1,132,200
2022-11-10	0.370	0.370	0.365	0.370	0.367	763,300
2022-11-09	0.370	0.380	0.370	0.375	0.372	286,000
2022-11-08	0.385	0.395	0.375	0.375	0.372	1,268,800
2022-11-07	0.375	0.390	0.370	0.380	0.376	3,858,700
2022-11-04	0.365	0.375	0.360	0.375	0.372	840,900
2022-11-03	0.365	0.370	0.360	0.365	0.362	180,000
2022-11-02	0.375	0.375	0.365	0.365	0.362	564,900
2022-11-01	0.380	0.380	0.365	0.375	0.372	313,000
2022-10-31	0.380	0.380	0.375	0.375	0.372	807,500
2022-10-28	0.380	0.385	0.370	0.380	0.376	474,500
2022-10-27	0.365	0.385	0.365	0.380	0.376	1,892,900
2022-10-26	0.365	0.375	0.365	0.370	0.367	426,300
2022-10-25	0.360	0.370	0.355	0.365	0.362	276,100
2022-10-21	0.360	0.365	0.355	0.365	0.362	623,000
2022-10-20	0.365	0.370	0.360	0.360	0.357	458,900
2022-10-19	0.370	0.370	0.365	0.365	0.362	612,700
2022-10-18	0.365	0.375	0.360	0.370	0.367	1,108,700
2022-10-17	0.365	0.365	0.355	0.360	0.357	1,144,500
2022-10-14	0.375	0.380	0.370	0.370	0.367	704,500
2022-10-13	0.370	0.375	0.365	0.375	0.372	396,800
2022-10-12	0.380	0.380	0.365	0.370	0.367	1,112,300
2022-10-11	0.395	0.395	0.370	0.375	0.372	1,685,700
2022-10-07	0.400	0.405	0.395	0.405	0.401	359,800
2022-10-06	0.405	0.420	0.400	0.410	0.406	2,256,300
2022-10-05	0.395	0.410	0.395	0.405	0.401	2,930,600
2022-10-04	0.400	0.405	0.390	0.390	0.386	569,200
2022-10-03	0.390	0.405	0.370	0.395	0.391	3,200,300
2022-09-30	0.385	0.395	0.375	0.390	0.386	701,100
2022-09-29	0.400	0.410	0.385	0.390	0.386	1,178,100
2022-09-28	0.400	0.410	0.385	0.385	0.381	577,200
2022-09-27	0.380	0.405	0.365	0.405	0.401	1,600,600
2022-09-26	0.380	0.385	0.375	0.380	0.376	463,100
2022-09-23	0.390	0.395	0.385	0.385	0.381	1,035,700
2022-09-22	0.400	0.400	0.390	0.395	0.391	1,045,200
2022-09-21	0.400	0.405	0.400	0.405	0.401	279,800
2022-09-20	0.410	0.410	0.400	0.410	0.406	1,089,300
2022-09-19	0.415	0.415	0.405	0.410	0.406	660,900
2022-09-15	0.415	0.425	0.410	0.415	0.411	822,300
2022-09-14	0.410	0.420	0.405	0.420	0.416	1,129,100
2022-09-13	0.430	0.430	0.425	0.425	0.421	1,359,000
2022-09-12	0.425	0.445	0.425	0.430	0.426	3,022,100
2022-09-09	0.425	0.430	0.415	0.425	0.421	1,193,500
2022-09-08	0.420	0.435	0.420	0.420	0.416	934,400
2022-09-07	0.425	0.430	0.410	0.415	0.411	1,036,700
2022-09-06	0.415	0.430	0.405	0.425	0.421	2,145,800
2022-09-05	0.420	0.425	0.410	0.410	0.406	613,400
2022-09-02	0.410	0.420	0.410	0.420	0.416	704,800
2022-09-01	0.420	0.420	0.410	0.415	0.411	1,319,300
2022-08-30	0.425	0.435	0.420	0.420	0.416	806,400
2022-08-29	0.430	0.435	0.420	0.425	0.421	951,000
2022-08-26	0.450	0.460	0.440	0.440	0.436	1,966,100
2022-08-25	0.430	0.450	0.425	0.445	0.441	2,474,800
2022-08-24	0.440	0.440	0.420	0.430	0.426	1,685,000

← NewerPage 17 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.