Wang-Zheng Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	0.645	0.665	0.645	0.665	0.628	6,200
2024-05-02	0.650	0.665	0.645	0.665	0.628	95,000
2024-04-30	0.650	0.670	0.650	0.670	0.632	20,100
2024-04-29	0.650	0.670	0.650	0.670	0.632	21,100
2024-04-26	0.645	0.665	0.640	0.665	0.628	51,000
2024-04-25	0.655	0.665	0.650	0.650	0.613	469,000
2024-04-23	0.650	0.675	0.645	0.675	0.637	32,100
2024-04-22	0.660	0.675	0.650	0.670	0.632	45,100
2024-04-19	0.650	0.670	0.650	0.670	0.632	18,100
2024-04-18	0.655	0.680	0.655	0.680	0.642	13,000
2024-04-16	0.650	0.690	0.650	0.690	0.651	24,500
2024-04-08	0.690	0.690	0.690	0.690	0.651	1,000
2024-04-05	0.665	0.680	0.665	0.680	0.642	19,000
2024-04-04	0.665	0.665	0.665	0.665	0.628	14,000
2024-04-03	0.655	0.665	0.645	0.665	0.628	80,200
2024-03-29	0.665	0.680	0.665	0.680	0.642	10,100
2024-03-27	0.665	0.665	0.665	0.665	0.628	10,200
2024-03-26	0.650	0.660	0.600	0.655	0.618	87,300
2024-03-25	0.655	0.665	0.650	0.665	0.628	66,400
2024-03-19	0.660	0.685	0.660	0.685	0.646	35,100
2024-03-18	0.660	0.685	0.660	0.685	0.646	6,000
2024-03-15	0.685	0.685	0.685	0.685	0.646	100
2024-03-05	0.660	0.685	0.660	0.685	0.646	11,000
2024-03-04	0.665	0.685	0.665	0.685	0.646	17,000
2024-03-01	0.660	0.660	0.655	0.655	0.618	34,900
2024-02-29	0.660	0.665	0.650	0.665	0.628	45,100
2024-02-27	0.680	0.695	0.680	0.695	0.656	31,000
2024-02-26	0.680	0.680	0.680	0.680	0.642	7,000
2024-02-20	0.665	0.690	0.665	0.685	0.646	26,100
2024-02-09	0.695	0.695	0.660	0.695	0.656	6,100
2024-02-07	0.650	0.695	0.650	0.695	0.656	5,400
2024-02-06	0.680	0.680	0.645	0.675	0.637	40,200
2024-01-30	0.690	0.690	0.690	0.690	0.651	1,000
2024-01-29	0.650	0.670	0.625	0.670	0.632	109,100
2024-01-26	0.690	0.690	0.690	0.690	0.651	16,000
2024-01-23	0.665	0.690	0.645	0.690	0.651	12,100
2024-01-16	0.680	0.680	0.680	0.680	0.642	5,000
2024-01-11	0.680	0.680	0.680	0.680	0.642	30,000
2024-01-09	0.685	0.690	0.685	0.690	0.651	9,100
2024-01-08	0.685	0.690	0.660	0.690	0.651	45,000
2023-12-27	0.670	0.690	0.670	0.690	0.651	26,000
2023-12-26	0.680	0.680	0.680	0.680	0.642	14,800
2023-12-21	0.680	0.690	0.680	0.690	0.651	120,100
2023-12-18	0.660	0.680	0.660	0.680	0.642	7,000
2023-12-15	0.660	0.680	0.660	0.680	0.642	23,000
2023-12-13	0.675	0.675	0.675	0.675	0.637	6,000
2023-12-12	0.675	0.675	0.675	0.675	0.637	12,000
2023-12-11	0.675	0.675	0.675	0.675	0.637	8,000
2023-12-06	0.665	0.675	0.665	0.675	0.637	9,000
2023-12-04	0.670	0.680	0.670	0.680	0.642	75,100
2023-12-01	0.670	0.685	0.670	0.685	0.646	5,000
2023-11-29	0.680	0.690	0.675	0.690	0.651	36,000
2023-11-24	0.680	0.690	0.675	0.690	0.651	70,600
2023-11-17	0.680	0.690	0.680	0.690	0.651	5,500
2023-11-15	0.670	0.690	0.670	0.690	0.651	20,100
2023-11-09	0.675	0.695	0.675	0.690	0.651	450,600
2023-11-06	0.675	0.690	0.675	0.690	0.651	9,500
2023-11-03	0.680	0.690	0.680	0.690	0.651	10,500
2023-11-02	0.670	0.690	0.670	0.690	0.651	4,600
2023-11-01	0.680	0.695	0.680	0.695	0.656	12,700

← NewerPage 10 of 14 · 819 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.