Wang-Zheng Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	0.395	0.395	0.395	0.395	0.395	0
2026-10-14	0.395	0.395	0.395	0.395	0.395	0
2026-10-13	0.395	0.395	0.395	0.395	0.395	0
2026-10-12	0.395	0.395	0.395	0.395	0.395	0
2026-10-09	0.395	0.395	0.395	0.395	0.395	200
2026-10-08	0.395	0.395	0.395	0.395	0.395	0
2026-10-07	0.395	0.395	0.395	0.395	0.395	0
2026-10-06	0.395	0.395	0.395	0.395	0.395	0
2026-10-05	0.390	0.395	0.390	0.395	0.395	36,400
2026-10-02	0.360	0.395	0.360	0.395	0.395	16,100
2026-10-01	0.395	0.395	0.395	0.395	0.395	0
2026-09-30	0.395	0.395	0.395	0.395	0.395	0
2026-09-29	0.395	0.395	0.395	0.395	0.395	0
2026-09-28	0.370	0.395	0.370	0.395	0.395	22,800
2026-09-25	0.395	0.395	0.395	0.395	0.395	0
2026-09-24	0.395	0.395	0.395	0.395	0.395	0
2026-09-23	0.395	0.395	0.395	0.395	0.395	0
2026-09-22	0.395	0.395	0.395	0.395	0.395	0
2026-09-21	0.395	0.395	0.395	0.395	0.395	0
2026-09-18	0.395	0.395	0.395	0.395	0.395	0
2026-09-17	0.395	0.395	0.395	0.395	0.395	0
2026-09-16	0.395	0.395	0.395	0.395	0.395	0
2026-09-15	0.380	0.395	0.380	0.395	0.395	25,200
2026-09-14	0.395	0.395	0.395	0.395	0.395	0
2026-09-11	0.380	0.395	0.380	0.395	0.395	25,200
2026-09-10	0.390	0.390	0.390	0.390	0.390	120,000
2026-09-09	0.390	0.390	0.390	0.390	0.390	186,100
2026-09-08	0.350	0.395	0.350	0.395	0.395	44,700
2026-09-07	0.370	0.370	0.370	0.370	0.370	900
2026-09-04	0.350	0.370	0.350	0.370	0.370	40,400
2026-09-03	0.355	0.375	0.355	0.375	0.375	19,000
2026-09-02	0.380	0.380	0.380	0.380	0.380	0
2026-09-01	0.380	0.380	0.380	0.380	0.380	0
2026-08-31	0.380	0.380	0.380	0.380	0.380	0
2026-08-28	0.380	0.380	0.380	0.380	0.380	0
2026-08-27	0.380	0.380	0.380	0.380	0.380	0
2026-08-26	0.380	0.380	0.380	0.380	0.380	60,000
2026-08-25	0.380	0.380	0.380	0.380	0.380	0
2026-08-24	0.380	0.380	0.380	0.380	0.380	0
2026-08-21	0.350	0.380	0.330	0.380	0.380	15,100
2026-08-20	0.380	0.380	0.380	0.380	0.380	0
2026-08-19	0.380	0.380	0.380	0.380	0.380	0
2026-08-18	0.380	0.380	0.375	0.380	0.380	106,000
2026-08-17	0.400	0.400	0.385	0.385	0.385	17,300
2026-08-14	0.405	0.410	0.390	0.395	0.395	112,000
2026-08-13	0.400	0.480	0.400	0.415	0.415	168,300
2026-08-12	0.375	0.380	0.375	0.380	0.380	10,900
2026-08-11	0.375	0.375	0.375	0.375	0.375	0
2026-08-10	0.310	0.375	0.310	0.375	0.375	72,400
2026-08-07	0.370	0.370	0.370	0.370	0.370	0
2026-08-06	0.370	0.370	0.370	0.370	0.370	0
2026-08-05	0.370	0.370	0.370	0.370	0.370	0
2026-08-04	0.370	0.370	0.370	0.370	0.370	0
2026-08-03	0.370	0.370	0.370	0.370	0.370	0
2026-07-31	0.335	0.370	0.335	0.370	0.370	15,200
2026-07-30	0.335	0.335	0.335	0.335	0.335	500
2026-07-29	0.375	0.375	0.375	0.375	0.375	0
2026-07-28	0.370	0.375	0.370	0.375	0.375	2,100
2026-07-27	0.380	0.380	0.330	0.330	0.330	2,100
2026-07-24	0.380	0.380	0.380	0.380	0.380	6,100

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-29	0.0050 MYR
2024-08-29	0.0100 MYR
2024-05-31	0.0200 MYR
2023-05-30	0.0150 MYR
2022-05-30	0.0200 MYR
2021-06-29	0.0300 MYR
2020-09-29	0.0450 MYR
2019-05-30	0.0400 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.