Wang-Zheng Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.760	0.790	0.750	0.790	0.712	26,900
2022-02-22	0.770	0.790	0.770	0.790	0.712	3,500
2022-02-18	0.790	0.790	0.790	0.790	0.712	2,000
2022-02-11	0.765	0.790	0.765	0.790	0.712	13,100
2022-02-10	0.795	0.795	0.795	0.795	0.717	3,000
2022-02-08	0.760	0.795	0.760	0.795	0.717	1,400
2022-01-26	0.790	0.795	0.790	0.795	0.717	500
2022-01-24	0.780	0.780	0.780	0.780	0.703	1,200
2022-01-21	0.770	0.790	0.720	0.780	0.703	24,200
2022-01-17	0.785	0.800	0.785	0.800	0.721	11,100
2022-01-14	0.785	0.810	0.785	0.810	0.730	3,000
2022-01-13	0.785	0.815	0.785	0.815	0.735	12,100
2022-01-07	0.825	0.825	0.825	0.825	0.744	300
2021-12-30	0.750	0.850	0.750	0.825	0.744	85,900
2021-12-29	0.765	0.800	0.750	0.755	0.681	17,300
2021-12-28	0.770	0.795	0.770	0.795	0.717	10,500
2021-12-27	0.780	0.805	0.775	0.805	0.726	11,200
2021-12-24	0.810	0.810	0.810	0.810	0.730	100
2021-12-20	0.780	0.815	0.780	0.815	0.735	3,600
2021-12-16	0.785	0.815	0.785	0.815	0.735	2,200
2021-12-13	0.785	0.810	0.785	0.810	0.730	12,300
2021-12-09	0.785	0.805	0.785	0.805	0.726	11,000
2021-12-07	0.805	0.810	0.805	0.810	0.730	3,300
2021-12-06	0.730	0.790	0.725	0.790	0.712	26,000
2021-11-26	0.810	0.810	0.810	0.810	0.730	5,000
2021-11-22	0.790	0.820	0.790	0.820	0.739	50,200
2021-11-16	0.800	0.820	0.795	0.820	0.739	12,000
2021-11-15	0.810	0.820	0.805	0.820	0.739	12,000
2021-11-10	0.810	0.825	0.810	0.825	0.744	2,900
2021-11-09	0.810	0.810	0.810	0.810	0.730	2,600
2021-11-05	0.810	0.830	0.810	0.830	0.748	13,600
2021-11-02	0.830	0.830	0.830	0.830	0.748	2,000
2021-11-01	0.810	0.810	0.810	0.810	0.730	24,000
2021-10-28	0.835	0.835	0.835	0.835	0.753	100
2021-10-27	0.835	0.835	0.805	0.835	0.753	13,500
2021-10-26	0.820	0.835	0.800	0.835	0.753	279,800
2021-10-22	0.800	0.820	0.800	0.820	0.739	28,500
2021-10-21	0.815	0.815	0.780	0.800	0.721	62,400
2021-10-20	0.790	0.810	0.790	0.810	0.730	4,000

← NewerPage 14 of 14 · 819 trading days

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.