Wang-Zheng Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.400	0.400	0.400	0.400	0.400	0
2026-04-29	0.400	0.400	0.400	0.400	0.400	0
2026-04-28	0.400	0.400	0.400	0.400	0.400	1,000
2026-04-27	0.375	0.395	0.375	0.395	0.395	200
2026-04-24	0.405	0.405	0.405	0.405	0.405	0
2026-04-23	0.405	0.405	0.405	0.405	0.405	0
2026-04-22	0.405	0.405	0.405	0.405	0.405	0
2026-04-21	0.405	0.405	0.405	0.405	0.405	0
2026-04-20	0.405	0.405	0.405	0.405	0.405	0
2026-04-17	0.370	0.405	0.370	0.405	0.405	200
2026-04-16	0.405	0.405	0.405	0.405	0.405	0
2026-04-15	0.405	0.405	0.405	0.405	0.405	0
2026-04-14	0.405	0.405	0.405	0.405	0.405	1,100
2026-04-13	0.405	0.405	0.405	0.405	0.405	0
2026-04-10	0.405	0.405	0.405	0.405	0.405	1,000
2026-04-09	0.405	0.405	0.405	0.405	0.405	0
2026-04-08	0.405	0.405	0.405	0.405	0.405	0
2026-04-07	0.375	0.405	0.375	0.405	0.405	10,600
2026-04-06	0.375	0.375	0.375	0.375	0.375	1,000
2026-04-03	0.405	0.405	0.405	0.405	0.405	0
2026-04-02	0.405	0.405	0.405	0.405	0.405	1,100
2026-04-01	0.405	0.405	0.405	0.405	0.405	0
2026-03-31	0.405	0.405	0.405	0.405	0.405	0
2026-03-30	0.415	0.415	0.370	0.405	0.405	18,600
2026-03-27	0.420	0.420	0.420	0.420	0.420	20,000
2026-03-26	0.370	0.420	0.370	0.420	0.420	5,100
2026-03-25	0.385	0.385	0.385	0.385	0.385	0
2026-03-24	0.385	0.385	0.385	0.385	0.385	0
2026-03-20	0.385	0.385	0.385	0.385	0.385	0
2026-03-19	0.385	0.385	0.385	0.385	0.385	0
2026-03-18	0.385	0.385	0.385	0.385	0.385	100
2026-03-17	0.380	0.385	0.380	0.385	0.385	51,100
2026-03-16	0.400	0.400	0.400	0.400	0.400	0
2026-03-13	0.400	0.400	0.400	0.400	0.400	0
2026-03-12	0.400	0.400	0.400	0.400	0.400	0
2026-03-11	0.400	0.400	0.400	0.400	0.400	0
2026-03-10	0.400	0.400	0.400	0.400	0.400	0
2026-03-09	0.380	0.400	0.380	0.400	0.400	10,100
2026-03-06	0.380	0.400	0.380	0.400	0.400	9,100
2026-03-05	0.395	0.400	0.395	0.400	0.400	4,100
2026-03-04	0.365	0.400	0.365	0.400	0.400	3,100
2026-03-03	0.400	0.400	0.400	0.400	0.400	0
2026-03-02	0.400	0.400	0.400	0.400	0.400	0
2026-02-27	0.400	0.400	0.400	0.400	0.400	0
2026-02-26	0.400	0.400	0.400	0.400	0.400	0
2026-02-25	0.400	0.400	0.400	0.400	0.400	0
2026-02-24	0.400	0.400	0.400	0.400	0.400	0
2026-02-23	0.400	0.400	0.400	0.400	0.400	3,600
2026-02-20	0.400	0.400	0.400	0.400	0.400	0
2026-02-19	0.400	0.400	0.400	0.400	0.400	0
2026-02-16	0.400	0.400	0.400	0.400	0.400	1,500
2026-02-13	0.400	0.400	0.400	0.400	0.400	0
2026-02-12	0.400	0.400	0.400	0.400	0.400	1,000
2026-02-11	0.385	0.385	0.385	0.385	0.385	15,200
2026-02-10	0.395	0.400	0.385	0.385	0.385	128,000
2026-02-09	0.395	0.395	0.395	0.395	0.395	2,100
2026-02-06	0.395	0.395	0.395	0.395	0.395	0
2026-02-05	0.395	0.395	0.395	0.395	0.395	4,700
2026-02-04	0.395	0.395	0.395	0.395	0.395	0
2026-02-03	0.395	0.395	0.395	0.395	0.395	0

← NewerPage 3 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.