Wang-Zheng Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	0.680	0.690	0.680	0.690	0.651	11,000
2023-10-20	0.675	0.690	0.665	0.690	0.651	44,000
2023-10-19	0.690	0.690	0.675	0.690	0.651	53,500
2023-10-18	0.660	0.695	0.660	0.695	0.656	2,500
2023-10-17	0.660	0.695	0.660	0.690	0.651	171,700
2023-10-16	0.660	0.665	0.655	0.660	0.623	97,600
2023-10-06	0.655	0.690	0.655	0.690	0.651	13,300
2023-10-05	0.655	0.680	0.655	0.680	0.642	30,200
2023-10-03	0.640	0.695	0.640	0.695	0.656	1,500
2023-09-29	0.675	0.685	0.600	0.685	0.646	88,500
2023-09-27	0.680	0.680	0.680	0.680	0.642	30,300
2023-09-26	0.700	0.700	0.680	0.680	0.642	60,300
2023-09-22	0.680	0.680	0.680	0.680	0.642	29,300
2023-09-21	0.680	0.680	0.680	0.680	0.642	9,400
2023-09-19	0.690	0.705	0.685	0.705	0.665	23,600
2023-09-13	0.695	0.710	0.695	0.710	0.670	62,100
2023-09-12	0.695	0.700	0.695	0.700	0.661	21,000
2023-09-08	0.690	0.700	0.690	0.700	0.661	41,300
2023-09-06	0.685	0.700	0.685	0.700	0.661	2,500
2023-09-01	0.680	0.700	0.680	0.700	0.661	1,100
2023-08-30	0.700	0.700	0.700	0.700	0.661	3,500
2023-08-28	0.680	0.700	0.670	0.700	0.661	102,400
2023-08-25	0.705	0.705	0.705	0.705	0.665	5,100
2023-08-24	0.690	0.705	0.690	0.705	0.665	35,100
2023-08-21	0.700	0.700	0.685	0.700	0.661	170,000
2023-08-18	0.695	0.710	0.695	0.710	0.670	30,100
2023-08-16	0.700	0.710	0.700	0.710	0.670	9,000
2023-08-15	0.705	0.710	0.705	0.710	0.670	14,300
2023-08-10	0.695	0.715	0.695	0.710	0.670	53,600
2023-08-09	0.695	0.705	0.695	0.705	0.665	106,000
2023-08-08	0.700	0.710	0.700	0.710	0.670	20,600
2023-08-07	0.700	0.710	0.695	0.710	0.670	265,400
2023-08-03	0.710	0.710	0.710	0.710	0.670	10,000
2023-08-02	0.710	0.710	0.710	0.710	0.670	5,500
2023-08-01	0.705	0.710	0.700	0.710	0.670	356,900
2023-07-31	0.710	0.710	0.710	0.710	0.670	100,000
2023-07-28	0.705	0.710	0.705	0.710	0.670	128,100
2023-07-27	0.710	0.710	0.710	0.710	0.670	34,000
2023-07-26	0.720	0.720	0.720	0.720	0.679	18,700
2023-07-25	0.720	0.720	0.710	0.720	0.679	65,500
2023-07-24	0.730	0.730	0.710	0.730	0.689	101,000
2023-07-21	0.720	0.730	0.720	0.730	0.689	240,900
2023-07-20	0.715	0.720	0.705	0.720	0.679	372,900
2023-07-18	0.720	0.720	0.715	0.715	0.675	56,400
2023-07-17	0.715	0.720	0.700	0.720	0.679	519,300
2023-07-14	0.700	0.720	0.700	0.720	0.679	9,500
2023-07-13	0.725	0.725	0.725	0.725	0.684	20,000
2023-07-12	0.700	0.720	0.700	0.720	0.679	99,000
2023-07-05	0.700	0.710	0.695	0.710	0.670	6,600
2023-07-04	0.695	0.720	0.695	0.720	0.679	20,100
2023-07-03	0.695	0.720	0.695	0.720	0.679	48,500
2023-06-27	0.700	0.725	0.700	0.725	0.684	10,100
2023-06-26	0.695	0.710	0.695	0.710	0.670	22,800
2023-06-22	0.710	0.725	0.695	0.710	0.670	18,400
2023-06-21	0.695	0.710	0.695	0.710	0.670	114,500
2023-06-08	0.720	0.720	0.720	0.720	0.679	5,000
2023-06-06	0.690	0.725	0.690	0.725	0.684	1,400
2023-06-01	0.700	0.730	0.700	0.730	0.689	10,000
2023-05-31	0.700	0.700	0.680	0.680	0.642	40,000
2023-05-30	0.670	0.740	0.670	0.740	0.698	600

← NewerPage 11 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.