Wang-Zheng Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.370	0.385	0.370	0.385	0.385	200
2026-07-22	0.370	0.385	0.365	0.385	0.385	43,700
2026-07-21	0.400	0.400	0.400	0.400	0.400	0
2026-07-20	0.400	0.400	0.400	0.400	0.400	200
2026-07-17	0.400	0.400	0.400	0.400	0.400	0
2026-07-16	0.400	0.400	0.360	0.400	0.400	5,900
2026-07-15	0.400	0.400	0.400	0.400	0.400	0
2026-07-14	0.400	0.400	0.360	0.400	0.400	5,400
2026-07-13	0.405	0.405	0.395	0.395	0.395	4,800
2026-07-10	0.365	0.400	0.365	0.400	0.400	6,000
2026-07-09	0.360	0.400	0.360	0.400	0.400	16,400
2026-07-08	0.365	0.380	0.365	0.380	0.380	4,200
2026-07-07	0.380	0.380	0.380	0.380	0.380	0
2026-07-06	0.360	0.380	0.360	0.380	0.380	10,100
2026-07-03	0.380	0.380	0.380	0.380	0.380	0
2026-07-02	0.380	0.380	0.380	0.380	0.380	0
2026-07-01	0.380	0.380	0.380	0.380	0.380	0
2026-06-30	0.380	0.380	0.380	0.380	0.380	0
2026-06-29	0.380	0.380	0.380	0.380	0.380	0
2026-06-26	0.380	0.380	0.380	0.380	0.380	0
2026-06-25	0.380	0.380	0.380	0.380	0.380	0
2026-06-24	0.380	0.380	0.380	0.380	0.380	200
2026-06-23	0.380	0.380	0.380	0.380	0.380	0
2026-06-22	0.365	0.380	0.360	0.380	0.380	12,200
2026-06-19	0.360	0.360	0.360	0.360	0.360	20,000
2026-06-18	0.365	0.370	0.360	0.360	0.360	108,300
2026-06-17	0.370	0.370	0.370	0.370	0.370	0
2026-06-16	0.360	0.370	0.360	0.370	0.370	93,200
2026-06-15	0.380	0.380	0.380	0.380	0.380	0
2026-06-12	0.380	0.380	0.380	0.380	0.380	0
2026-06-11	0.380	0.380	0.370	0.380	0.380	31,200
2026-06-10	0.380	0.385	0.380	0.385	0.385	5,400
2026-06-09	0.390	0.390	0.390	0.390	0.390	0
2026-06-08	0.390	0.390	0.390	0.390	0.390	40,000
2026-06-05	0.405	0.405	0.405	0.405	0.405	0
2026-06-04	0.405	0.405	0.405	0.405	0.405	0
2026-06-03	0.395	0.405	0.390	0.405	0.405	9,000
2026-06-02	0.405	0.405	0.405	0.405	0.405	0
2026-06-01	0.405	0.405	0.405	0.405	0.405	0
2026-05-29	0.395	0.405	0.395	0.405	0.405	2,100
2026-05-28	0.385	0.405	0.385	0.405	0.405	102,500
2026-05-27	0.385	0.385	0.385	0.385	0.385	0
2026-05-26	0.390	0.390	0.360	0.385	0.385	16,300
2026-05-25	0.390	0.390	0.390	0.390	0.390	100
2026-05-22	0.390	0.390	0.360	0.390	0.390	19,400
2026-05-21	0.390	0.390	0.390	0.390	0.390	0
2026-05-20	0.390	0.390	0.360	0.390	0.390	31,100
2026-05-19	0.390	0.390	0.390	0.390	0.390	100
2026-05-18	0.390	0.390	0.390	0.390	0.390	100
2026-05-15	0.390	0.390	0.390	0.390	0.390	200
2026-05-14	0.390	0.390	0.390	0.390	0.390	200
2026-05-13	0.390	0.390	0.390	0.390	0.390	200
2026-05-12	0.390	0.390	0.390	0.390	0.390	100
2026-05-11	0.390	0.390	0.390	0.390	0.390	0
2026-05-08	0.390	0.390	0.390	0.390	0.390	0
2026-05-07	0.390	0.390	0.365	0.390	0.390	16,200
2026-05-06	0.395	0.395	0.395	0.395	0.395	0
2026-05-05	0.395	0.395	0.395	0.395	0.395	1,000
2026-05-04	0.400	0.400	0.390	0.400	0.400	500
2026-05-01	0.400	0.400	0.400	0.400	0.400	0

← NewerPage 2 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.