Wong Engineering Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	0.450	0.455	0.440	0.440	0.436	890,700
2022-05-26	0.445	0.460	0.440	0.445	0.441	1,042,100
2022-05-25	0.475	0.480	0.455	0.455	0.451	1,108,200
2022-05-24	0.490	0.495	0.475	0.475	0.471	1,021,500
2022-05-23	0.505	0.505	0.485	0.490	0.485	1,155,000
2022-05-20	0.500	0.505	0.495	0.505	0.500	690,900
2022-05-19	0.500	0.510	0.495	0.495	0.490	1,370,000
2022-05-18	0.500	0.530	0.490	0.515	0.510	6,929,800
2022-05-17	0.500	0.520	0.490	0.495	0.490	3,535,800
2022-05-13	0.495	0.505	0.470	0.490	0.485	2,321,400
2022-05-12	0.515	0.520	0.485	0.490	0.485	1,783,800
2022-05-11	0.515	0.520	0.505	0.515	0.510	1,257,000
2022-05-10	0.525	0.555	0.510	0.520	0.515	5,241,300
2022-05-09	0.525	0.550	0.515	0.535	0.530	2,113,300
2022-05-06	0.535	0.555	0.525	0.540	0.535	2,500,200
2022-05-05	0.560	0.565	0.530	0.530	0.525	2,565,600
2022-04-29	0.550	0.560	0.550	0.555	0.550	2,637,300
2022-04-28	0.530	0.550	0.525	0.545	0.540	2,632,600
2022-04-27	0.535	0.540	0.525	0.525	0.520	1,139,100
2022-04-26	0.535	0.555	0.535	0.545	0.540	1,295,700
2022-04-25	0.565	0.565	0.535	0.535	0.530	3,153,100
2022-04-22	0.580	0.580	0.560	0.575	0.570	1,324,000
2022-04-21	0.590	0.605	0.580	0.585	0.580	7,431,500
2022-04-20	0.660	0.675	0.645	0.660	0.654	10,610,900
2022-04-18	0.615	0.650	0.615	0.650	0.644	6,206,100
2022-04-15	0.605	0.620	0.605	0.610	0.604	644,700
2022-04-14	0.620	0.625	0.605	0.610	0.604	1,264,900
2022-04-13	0.610	0.625	0.605	0.620	0.604	4,999,700
2022-04-12	0.600	0.615	0.595	0.615	0.599	1,282,700
2022-04-11	0.620	0.620	0.590	0.600	0.585	10,158,400
2022-04-08	0.620	0.640	0.615	0.620	0.604	4,042,100
2022-04-07	0.630	0.630	0.615	0.620	0.604	1,202,100
2022-04-06	0.630	0.630	0.625	0.630	0.614	1,366,200
2022-04-05	0.615	0.640	0.610	0.635	0.619	3,029,900
2022-04-04	0.605	0.615	0.600	0.610	0.595	2,913,300
2022-04-01	0.580	0.600	0.565	0.595	0.580	1,814,500
2022-03-31	0.570	0.585	0.570	0.580	0.565	603,100
2022-03-30	0.585	0.590	0.570	0.570	0.556	1,589,600
2022-03-29	0.590	0.590	0.575	0.580	0.565	842,600
2022-03-28	0.590	0.605	0.585	0.590	0.575	1,747,000
2022-03-25	0.580	0.610	0.575	0.585	0.570	5,557,300
2022-03-24	0.635	0.640	0.625	0.635	0.619	1,394,100
2022-03-23	0.635	0.650	0.635	0.645	0.629	2,186,500
2022-03-22	0.625	0.645	0.620	0.635	0.619	3,209,600
2022-03-21	0.605	0.630	0.600	0.625	0.609	2,552,000
2022-03-18	0.595	0.610	0.585	0.600	0.585	2,396,400
2022-03-17	0.580	0.600	0.575	0.590	0.575	2,911,200
2022-03-16	0.540	0.570	0.540	0.565	0.551	1,122,700
2022-03-15	0.550	0.555	0.535	0.535	0.521	601,900
2022-03-14	0.575	0.575	0.555	0.560	0.546	856,900
2022-03-11	0.555	0.585	0.545	0.570	0.556	1,995,300
2022-03-10	0.590	0.600	0.565	0.570	0.556	3,104,000
2022-03-09	0.540	0.580	0.535	0.580	0.565	2,729,300
2022-03-08	0.505	0.550	0.505	0.530	0.517	2,614,600
2022-03-07	0.560	0.560	0.515	0.520	0.507	2,687,000
2022-03-04	0.600	0.600	0.565	0.570	0.556	3,329,500
2022-03-03	0.615	0.620	0.605	0.605	0.590	1,598,100
2022-03-02	0.625	0.635	0.605	0.615	0.599	2,210,900
2022-03-01	0.635	0.640	0.625	0.625	0.609	1,881,300
2022-02-28	0.645	0.645	0.625	0.635	0.619	1,652,900

← NewerPage 19 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.