Wong Engineering Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	0.440	0.445	0.435	0.440	0.436	1,285,700
2022-08-22	0.460	0.460	0.450	0.450	0.446	2,124,800
2022-08-19	0.475	0.475	0.465	0.465	0.461	1,889,000
2022-08-18	0.460	0.475	0.450	0.470	0.466	4,694,700
2022-08-17	0.480	0.485	0.455	0.465	0.461	7,592,700
2022-08-16	0.485	0.485	0.470	0.475	0.471	2,413,300
2022-08-15	0.485	0.490	0.470	0.485	0.480	2,846,800
2022-08-12	0.500	0.515	0.480	0.485	0.480	19,348,699
2022-08-11	0.495	0.510	0.485	0.495	0.490	6,752,700
2022-08-10	0.480	0.495	0.475	0.485	0.480	2,842,000
2022-08-09	0.475	0.500	0.470	0.480	0.476	2,799,200
2022-08-08	0.485	0.490	0.470	0.475	0.471	1,579,300
2022-08-05	0.490	0.495	0.480	0.480	0.476	1,966,300
2022-08-04	0.500	0.520	0.490	0.495	0.490	11,743,400
2022-08-03	0.460	0.495	0.450	0.490	0.485	5,645,200
2022-08-02	0.485	0.490	0.450	0.460	0.456	4,560,700
2022-08-01	0.450	0.490	0.445	0.490	0.485	7,740,500
2022-07-29	0.455	0.465	0.440	0.450	0.446	3,244,600
2022-07-28	0.445	0.455	0.445	0.450	0.446	4,852,100
2022-07-27	0.425	0.450	0.425	0.450	0.446	6,299,500
2022-07-26	0.425	0.430	0.415	0.420	0.416	1,118,600
2022-07-25	0.420	0.430	0.415	0.425	0.421	1,677,900
2022-07-22	0.450	0.455	0.420	0.425	0.421	3,478,200
2022-07-21	0.450	0.450	0.430	0.450	0.446	1,897,600
2022-07-20	0.445	0.465	0.440	0.450	0.446	8,568,000
2022-07-19	0.430	0.445	0.415	0.435	0.431	2,094,200
2022-07-18	0.425	0.440	0.425	0.435	0.431	3,919,900
2022-07-15	0.395	0.430	0.395	0.420	0.416	5,655,300
2022-07-14	0.390	0.405	0.385	0.395	0.391	1,371,500
2022-07-13	0.400	0.410	0.385	0.390	0.386	1,256,900
2022-07-12	0.415	0.415	0.395	0.395	0.391	1,199,400
2022-07-08	0.390	0.430	0.390	0.420	0.416	4,792,600
2022-07-07	0.410	0.410	0.385	0.390	0.386	2,425,000
2022-07-06	0.440	0.455	0.400	0.410	0.406	3,767,700
2022-07-05	0.455	0.460	0.430	0.440	0.436	2,106,900
2022-07-04	0.440	0.470	0.435	0.450	0.446	9,686,000
2022-07-01	0.405	0.450	0.400	0.445	0.441	10,642,400
2022-06-30	0.420	0.420	0.405	0.405	0.401	1,050,700
2022-06-29	0.415	0.425	0.405	0.420	0.416	3,449,200
2022-06-28	0.390	0.430	0.375	0.420	0.416	8,199,800
2022-06-27	0.395	0.405	0.380	0.390	0.386	3,084,000
2022-06-24	0.380	0.395	0.370	0.390	0.386	4,251,500
2022-06-23	0.375	0.390	0.360	0.375	0.372	4,201,100
2022-06-22	0.350	0.395	0.340	0.380	0.376	5,408,200
2022-06-21	0.330	0.355	0.330	0.345	0.342	1,445,300
2022-06-20	0.340	0.340	0.325	0.330	0.327	1,457,100
2022-06-17	0.350	0.360	0.350	0.350	0.347	899,700
2022-06-16	0.385	0.405	0.360	0.370	0.367	1,903,300
2022-06-15	0.390	0.390	0.375	0.380	0.376	547,100
2022-06-14	0.375	0.395	0.365	0.390	0.386	1,370,200
2022-06-13	0.405	0.410	0.375	0.385	0.381	1,896,600
2022-06-10	0.415	0.420	0.410	0.415	0.411	407,800
2022-06-09	0.445	0.445	0.415	0.425	0.421	1,248,800
2022-06-08	0.460	0.460	0.445	0.445	0.441	231,400
2022-06-07	0.460	0.470	0.445	0.455	0.451	515,000
2022-06-03	0.445	0.460	0.440	0.460	0.456	916,500
2022-06-02	0.460	0.460	0.445	0.450	0.446	521,500
2022-06-01	0.450	0.460	0.445	0.455	0.451	633,000
2022-05-31	0.460	0.470	0.440	0.455	0.451	833,300
2022-05-30	0.450	0.485	0.435	0.460	0.456	3,917,300

← NewerPage 18 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.