Wang-Zheng Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.395	0.395	0.395	0.395	0.395	0
2026-01-29	0.395	0.395	0.395	0.395	0.395	0
2026-01-28	0.395	0.395	0.395	0.395	0.395	0
2026-01-27	0.395	0.395	0.395	0.395	0.395	0
2026-01-26	0.395	0.395	0.395	0.395	0.395	1,100
2026-01-23	0.400	0.400	0.400	0.400	0.400	0
2026-01-22	0.400	0.400	0.400	0.400	0.400	1,100
2026-01-21	0.395	0.400	0.395	0.400	0.400	12,300
2026-01-20	0.390	0.390	0.390	0.390	0.390	9,800
2026-01-19	0.390	0.390	0.390	0.390	0.390	2,100
2026-01-16	0.370	0.390	0.370	0.390	0.390	5,200
2026-01-15	0.385	0.385	0.385	0.385	0.385	0
2026-01-14	0.385	0.385	0.385	0.385	0.385	0
2026-01-13	0.385	0.385	0.385	0.385	0.385	2,100
2026-01-12	0.370	0.385	0.370	0.385	0.385	9,800
2026-01-09	0.385	0.385	0.385	0.385	0.385	1,000
2026-01-08	0.380	0.380	0.380	0.380	0.380	15,100
2026-01-07	0.370	0.380	0.370	0.380	0.380	34,800
2026-01-06	0.365	0.370	0.365	0.370	0.370	5,000
2026-01-05	0.370	0.370	0.370	0.370	0.370	18,300
2026-01-02	0.380	0.380	0.380	0.380	0.380	0
2026-01-01	0.380	0.380	0.380	0.380	0.380	0
2025-12-31	0.380	0.380	0.380	0.380	0.380	2,100
2025-12-30	0.360	0.380	0.360	0.380	0.380	66,200
2025-12-29	0.385	0.385	0.385	0.385	0.385	0
2025-12-26	0.345	0.385	0.345	0.385	0.385	2,011,000
2025-12-25	0.370	0.370	0.370	0.370	0.370	0
2025-12-24	0.395	0.420	0.355	0.370	0.370	2,812,500
2025-12-23	0.380	0.390	0.380	0.390	0.390	1,835,400
2025-12-22	0.380	0.380	0.380	0.380	0.380	0
2025-12-19	0.380	0.380	0.380	0.380	0.380	0
2025-12-18	0.380	0.380	0.380	0.380	0.380	100
2025-12-17	0.380	0.380	0.380	0.380	0.380	0
2025-12-16	0.380	0.380	0.380	0.380	0.380	0
2025-12-15	0.350	0.380	0.350	0.380	0.380	4,200
2025-12-12	0.380	0.385	0.380	0.385	0.385	1,055,800
2025-12-11	0.380	0.385	0.380	0.385	0.385	2,200
2025-12-10	0.385	0.385	0.385	0.385	0.385	0
2025-12-09	0.385	0.385	0.385	0.385	0.385	0
2025-12-08	0.385	0.385	0.385	0.385	0.385	0
2025-12-05	0.385	0.385	0.385	0.385	0.385	0
2025-12-04	0.385	0.385	0.380	0.385	0.385	48,700
2025-12-03	0.390	0.390	0.390	0.390	0.390	0
2025-12-02	0.390	0.390	0.390	0.390	0.390	0
2025-12-01	0.390	0.390	0.390	0.390	0.390	0
2025-11-28	0.390	0.395	0.375	0.390	0.390	22,400
2025-11-27	0.375	0.380	0.370	0.375	0.375	89,500
2025-11-26	0.400	0.400	0.400	0.400	0.400	0
2025-11-25	0.400	0.400	0.400	0.400	0.400	1,000,100
2025-11-24	0.400	0.400	0.400	0.400	0.400	0
2025-11-21	0.370	0.400	0.370	0.400	0.400	6,500
2025-11-20	0.370	0.390	0.370	0.390	0.390	2,400
2025-11-19	0.375	0.395	0.375	0.395	0.395	700
2025-11-18	0.380	0.380	0.380	0.380	0.380	0
2025-11-17	0.380	0.380	0.380	0.380	0.380	10,000
2025-11-14	0.380	0.380	0.375	0.375	0.375	584,300
2025-11-13	0.380	0.380	0.380	0.380	0.380	0
2025-11-12	0.385	0.385	0.380	0.380	0.380	120,200
2025-11-11	0.400	0.400	0.400	0.400	0.400	0
2025-11-10	0.400	0.400	0.400	0.400	0.400	0

← NewerPage 4 of 14 · 820 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.