Wang-Zheng Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-26	0.755	0.795	0.750	0.795	0.735	6,000
2022-10-21	0.750	0.800	0.750	0.800	0.740	8,000
2022-09-27	0.755	0.805	0.755	0.805	0.744	5,100
2022-09-23	0.785	0.800	0.760	0.800	0.740	30,100
2022-09-20	0.785	0.815	0.785	0.815	0.753	5,100
2022-09-14	0.815	0.815	0.815	0.815	0.753	1,000
2022-09-12	0.785	0.815	0.785	0.815	0.753	600
2022-09-08	0.800	0.815	0.800	0.815	0.753	21,000
2022-09-07	0.800	0.830	0.800	0.800	0.740	61,800
2022-09-06	0.800	0.800	0.800	0.800	0.740	20,000
2022-09-05	0.780	0.800	0.770	0.800	0.740	59,800
2022-09-01	0.795	0.800	0.770	0.770	0.712	131,000
2022-08-30	0.775	0.795	0.770	0.770	0.712	37,000
2022-08-29	0.780	0.805	0.770	0.805	0.744	48,600
2022-08-25	0.795	0.825	0.795	0.825	0.763	16,100
2022-08-19	0.825	0.825	0.825	0.825	0.763	2,000
2022-08-18	0.795	0.830	0.795	0.830	0.767	2,500
2022-08-15	0.805	0.815	0.805	0.815	0.753	1,400
2022-08-12	0.805	0.820	0.805	0.820	0.758	3,100
2022-08-11	0.805	0.805	0.800	0.805	0.744	10,000
2022-08-03	0.765	0.800	0.755	0.800	0.740	21,600
2022-07-27	0.765	0.830	0.760	0.815	0.753	11,900
2022-07-22	0.795	0.820	0.795	0.820	0.758	14,500
2022-07-14	0.750	0.800	0.750	0.800	0.740	7,300
2022-07-12	0.760	0.820	0.760	0.820	0.758	5,500
2022-07-05	0.790	0.800	0.790	0.800	0.740	3,500
2022-07-04	0.810	0.820	0.760	0.810	0.749	6,100
2022-07-01	0.785	0.810	0.785	0.810	0.749	53,700
2022-06-13	0.770	0.790	0.770	0.790	0.730	6,000
2022-06-02	0.765	0.800	0.765	0.800	0.740	2,000
2022-05-31	0.760	0.805	0.760	0.805	0.744	37,000
2022-05-30	0.780	0.810	0.780	0.810	0.749	6,000
2022-05-26	0.775	0.820	0.775	0.820	0.739	1,500
2022-05-23	0.820	0.820	0.820	0.820	0.739	500
2022-05-18	0.800	0.820	0.800	0.820	0.739	11,000
2022-05-13	0.825	0.825	0.825	0.825	0.744	100
2022-05-11	0.820	0.825	0.820	0.825	0.744	2,100
2022-05-10	0.815	0.825	0.815	0.825	0.744	5,100
2022-05-09	0.815	0.815	0.815	0.815	0.735	3,200
2022-05-06	0.785	0.825	0.785	0.825	0.744	19,000
2022-05-05	0.830	0.830	0.825	0.825	0.744	8,500
2022-04-28	0.830	0.835	0.830	0.835	0.753	1,000
2022-04-27	0.830	0.830	0.830	0.830	0.748	100
2022-04-26	0.790	0.830	0.790	0.830	0.748	3,500
2022-04-21	0.780	0.825	0.780	0.825	0.744	22,500
2022-04-20	0.780	0.800	0.780	0.800	0.721	1,300
2022-04-18	0.770	0.810	0.770	0.810	0.730	16,200
2022-04-14	0.800	0.830	0.800	0.830	0.748	57,000
2022-04-11	0.800	0.840	0.800	0.840	0.757	2,000
2022-04-06	0.820	0.840	0.820	0.840	0.757	62,700
2022-04-05	0.790	0.820	0.790	0.820	0.739	71,600
2022-04-01	0.785	0.800	0.785	0.800	0.721	37,000
2022-03-30	0.780	0.795	0.780	0.795	0.717	21,000
2022-03-25	0.795	0.795	0.795	0.795	0.717	2,000
2022-03-24	0.780	0.780	0.780	0.780	0.703	10,000
2022-03-23	0.785	0.795	0.785	0.795	0.717	31,900
2022-03-21	0.785	0.785	0.785	0.785	0.708	75,000
2022-03-18	0.780	0.785	0.770	0.785	0.708	38,100
2022-03-09	0.710	0.785	0.710	0.785	0.708	1,500
2022-03-07	0.760	0.785	0.755	0.785	0.708	11,000

← NewerPage 13 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.