Wong Engineering Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	0.650	0.665	0.640	0.645	0.629	4,010,700
2022-02-24	0.665	0.665	0.610	0.640	0.624	5,648,000
2022-02-23	0.630	0.680	0.630	0.675	0.658	3,233,100
2022-02-22	0.665	0.665	0.630	0.640	0.624	4,862,300
2022-02-21	0.715	0.720	0.660	0.670	0.653	7,517,600
2022-02-18	0.710	0.730	0.700	0.715	0.697	3,543,000
2022-02-17	0.760	0.790	0.710	0.720	0.702	22,285,100
2022-02-16	0.725	0.765	0.725	0.755	0.736	19,315,301
2022-02-15	0.695	0.725	0.695	0.720	0.702	5,587,700
2022-02-14	0.720	0.725	0.690	0.695	0.677	4,233,300
2022-02-11	0.685	0.725	0.675	0.725	0.707	7,787,200
2022-02-10	0.680	0.695	0.675	0.685	0.668	2,049,100
2022-02-09	0.720	0.725	0.670	0.675	0.658	4,397,500
2022-02-08	0.705	0.725	0.705	0.710	0.692	2,565,200
2022-02-07	0.690	0.720	0.690	0.705	0.687	5,535,600
2022-02-04	0.665	0.700	0.660	0.690	0.672	4,874,400
2022-02-03	0.645	0.670	0.645	0.670	0.653	3,451,000
2022-01-31	0.635	0.645	0.630	0.640	0.624	1,000,300
2022-01-28	0.625	0.640	0.625	0.630	0.614	1,126,900
2022-01-27	0.655	0.655	0.625	0.630	0.614	2,257,300
2022-01-26	0.645	0.665	0.645	0.655	0.638	2,367,300
2022-01-25	0.675	0.675	0.630	0.645	0.629	3,762,200
2022-01-24	0.630	0.680	0.630	0.675	0.658	5,772,000
2022-01-21	0.650	0.660	0.635	0.640	0.624	2,456,500
2022-01-20	0.615	0.660	0.615	0.660	0.643	6,043,400
2022-01-19	0.640	0.645	0.615	0.620	0.604	4,446,400
2022-01-17	0.630	0.670	0.610	0.660	0.643	5,845,400
2022-01-14	0.650	0.650	0.610	0.630	0.614	9,631,300
2022-01-13	0.720	0.740	0.670	0.670	0.653	8,811,600
2022-01-12	0.750	0.760	0.720	0.720	0.702	2,777,700
2022-01-11	0.760	0.775	0.730	0.740	0.721	6,321,800
2022-01-10	0.800	0.820	0.760	0.770	0.750	8,055,300
2022-01-07	0.770	0.805	0.770	0.795	0.775	11,452,500
2022-01-06	0.755	0.775	0.750	0.770	0.750	3,855,900
2022-01-05	0.780	0.800	0.765	0.765	0.746	5,106,200
2022-01-04	0.770	0.785	0.745	0.780	0.760	6,100,900
2022-01-03	0.745	0.795	0.745	0.770	0.750	13,095,500
2021-12-31	0.755	0.765	0.730	0.745	0.726	4,505,900
2021-12-30	0.710	0.765	0.710	0.750	0.731	14,080,300
2021-12-29	0.700	0.715	0.695	0.710	0.692	4,702,600
2021-12-28	0.695	0.720	0.685	0.695	0.677	6,874,000
2021-12-27	0.660	0.705	0.660	0.695	0.677	12,474,000
2021-12-24	0.660	0.670	0.640	0.655	0.638	4,557,200
2021-12-23	0.635	0.675	0.625	0.655	0.638	19,471,699
2021-12-22	0.570	0.620	0.570	0.615	0.599	10,238,700
2021-12-21	0.555	0.585	0.550	0.570	0.556	3,544,800
2021-12-20	0.595	0.595	0.555	0.560	0.546	2,373,100
2021-12-17	0.605	0.615	0.590	0.595	0.580	4,886,500
2021-12-16	0.585	0.635	0.580	0.625	0.609	18,089,500
2021-12-15	0.525	0.580	0.520	0.570	0.556	6,078,200
2021-12-14	0.545	0.545	0.530	0.530	0.517	1,324,500
2021-12-13	0.525	0.555	0.525	0.555	0.541	3,256,100
2021-12-10	0.555	0.555	0.525	0.525	0.512	1,887,800
2021-12-09	0.570	0.570	0.550	0.550	0.536	1,012,600
2021-12-08	0.605	0.620	0.560	0.560	0.546	12,221,800
2021-12-07	0.515	0.585	0.515	0.575	0.560	7,084,600
2021-12-06	0.560	0.560	0.500	0.505	0.492	4,780,200
2021-12-02	0.615	0.615	0.560	0.565	0.551	2,778,100
2021-12-01	0.650	0.665	0.590	0.610	0.595	3,480,300
2021-11-30	1.470	1.520	1.400	1.410	0.625	11,518,112

← NewerPage 20 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.