Wang-Zheng Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	0.735	0.735	0.710	0.735	0.679	134,300
2023-05-26	0.735	0.735	0.735	0.735	0.679	21,800
2023-05-25	0.720	0.735	0.720	0.735	0.679	46,000
2023-05-24	0.725	0.740	0.710	0.740	0.684	102,000
2023-05-23	0.730	0.740	0.725	0.740	0.684	56,000
2023-05-22	0.730	0.745	0.730	0.745	0.689	46,500
2023-05-19	0.740	0.745	0.730	0.745	0.689	309,900
2023-05-18	0.740	0.745	0.740	0.745	0.689	231,500
2023-05-17	0.750	0.755	0.740	0.740	0.684	481,300
2023-05-16	0.760	0.770	0.760	0.770	0.712	55,500
2023-05-15	0.810	0.810	0.750	0.780	0.721	168,200
2023-05-11	0.800	0.810	0.800	0.810	0.749	2,500
2023-05-10	0.800	0.810	0.780	0.810	0.749	5,600
2023-05-05	0.780	0.810	0.780	0.810	0.749	600
2023-05-02	0.770	0.810	0.770	0.810	0.749	1,600
2023-04-27	0.785	0.800	0.785	0.800	0.740	1,000
2023-04-26	0.785	0.810	0.785	0.810	0.749	3,800
2023-04-17	0.790	0.815	0.790	0.815	0.753	6,500
2023-04-10	0.780	0.815	0.780	0.815	0.753	9,100
2023-04-07	0.770	0.810	0.770	0.810	0.749	600
2023-04-06	0.780	0.825	0.770	0.815	0.753	52,800
2023-04-05	0.780	0.820	0.780	0.820	0.758	50,800
2023-04-04	0.780	0.790	0.780	0.790	0.730	100,500
2023-04-03	0.770	0.790	0.770	0.790	0.730	100,500
2023-03-31	0.775	0.775	0.775	0.775	0.716	3,800
2023-03-28	0.755	0.780	0.750	0.775	0.716	5,500
2023-03-16	0.780	0.780	0.760	0.780	0.721	600,500
2023-03-15	0.780	0.790	0.780	0.790	0.730	100,500
2023-03-14	0.780	0.780	0.780	0.780	0.721	100,000
2023-03-13	0.780	0.790	0.780	0.790	0.730	99,400
2023-03-10	0.780	0.780	0.780	0.780	0.721	100,000
2023-03-09	0.790	0.795	0.780	0.790	0.730	224,200
2023-03-08	0.780	0.790	0.780	0.790	0.730	200,600
2023-03-07	0.780	0.790	0.755	0.790	0.730	101,600
2023-03-06	0.750	0.810	0.750	0.810	0.749	18,200
2023-03-03	0.750	0.800	0.750	0.800	0.740	200,200
2023-03-02	0.750	0.815	0.750	0.810	0.749	521,000
2023-03-01	0.780	0.820	0.770	0.770	0.712	433,300
2023-02-28	0.780	0.815	0.780	0.815	0.753	300,300
2023-02-27	0.795	0.820	0.795	0.820	0.758	47,700
2023-02-24	0.765	0.800	0.765	0.800	0.740	1,200
2023-02-23	0.765	0.800	0.765	0.800	0.740	7,100
2023-02-13	0.765	0.805	0.765	0.805	0.744	2,500
2023-02-03	0.765	0.805	0.765	0.805	0.744	15,100
2023-01-10	0.760	0.820	0.760	0.820	0.758	4,700
2023-01-06	0.770	0.805	0.770	0.805	0.744	1,700
2022-12-30	0.760	0.805	0.760	0.805	0.744	1,700
2022-12-29	0.765	0.800	0.765	0.800	0.740	12,900
2022-12-22	0.820	0.820	0.820	0.820	0.758	500
2022-12-13	0.780	0.800	0.760	0.800	0.740	25,000
2022-12-12	0.785	0.800	0.785	0.800	0.740	50,500
2022-12-08	0.780	0.800	0.780	0.800	0.740	12,600
2022-12-06	0.780	0.800	0.780	0.800	0.740	19,500
2022-11-29	0.780	0.800	0.780	0.800	0.740	25,100
2022-11-24	0.780	0.795	0.780	0.795	0.735	45,600
2022-11-23	0.780	0.780	0.780	0.780	0.721	40,400
2022-11-22	0.780	0.780	0.780	0.780	0.721	59,600
2022-11-21	0.755	0.785	0.755	0.775	0.716	24,400
2022-11-15	0.755	0.785	0.755	0.775	0.716	33,400
2022-10-27	0.755	0.795	0.755	0.795	0.735	2,100

← NewerPage 12 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.