Wang-Zheng Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.400	0.400	0.400	0.400	0.400	2,100
2025-11-06	0.390	0.390	0.390	0.390	0.390	0
2025-11-05	0.400	0.400	0.390	0.390	0.390	75,500
2025-11-04	0.410	0.410	0.410	0.410	0.410	0
2025-11-03	0.410	0.410	0.410	0.410	0.410	0
2025-10-31	0.400	0.410	0.400	0.410	0.410	18,000
2025-10-30	0.415	0.415	0.415	0.415	0.415	0
2025-10-29	0.415	0.415	0.415	0.415	0.415	0
2025-10-28	0.415	0.415	0.415	0.415	0.415	0
2025-10-27	0.415	0.415	0.415	0.415	0.415	0
2025-10-24	0.395	0.415	0.395	0.415	0.415	19,000
2025-10-23	0.415	0.415	0.415	0.415	0.415	0
2025-10-22	0.415	0.415	0.415	0.415	0.415	0
2025-10-21	0.415	0.415	0.415	0.415	0.415	500
2025-10-17	0.415	0.415	0.415	0.415	0.415	0
2025-10-16	0.415	0.415	0.415	0.415	0.415	7,000
2025-10-15	0.415	0.415	0.415	0.415	0.415	0
2025-10-14	0.385	0.415	0.385	0.415	0.415	10,300
2025-10-13	0.415	0.415	0.415	0.415	0.415	0
2025-10-10	0.415	0.415	0.415	0.415	0.415	0
2025-10-09	0.415	0.415	0.415	0.415	0.415	0
2025-10-08	0.390	0.415	0.390	0.415	0.415	37,100
2025-10-07	0.390	0.415	0.390	0.415	0.415	2,300
2025-10-06	0.415	0.415	0.415	0.415	0.415	0
2025-10-03	0.415	0.415	0.415	0.415	0.415	0
2025-10-02	0.415	0.415	0.415	0.415	0.415	0
2025-10-01	0.415	0.415	0.415	0.415	0.415	0
2025-09-30	0.415	0.415	0.415	0.415	0.415	1,000
2025-09-29	0.390	0.405	0.390	0.405	0.405	18,200
2025-09-26	0.390	0.405	0.390	0.405	0.405	13,100
2025-09-25	0.405	0.405	0.405	0.405	0.405	0
2025-09-24	0.380	0.405	0.380	0.405	0.405	7,300
2025-09-23	0.380	0.400	0.380	0.400	0.400	8,400
2025-09-22	0.400	0.400	0.400	0.400	0.400	0
2025-09-19	0.400	0.400	0.400	0.400	0.400	0
2025-09-18	0.380	0.400	0.380	0.400	0.400	34,000
2025-09-17	0.360	0.400	0.360	0.400	0.400	25,100
2025-09-16	0.400	0.400	0.400	0.400	0.400	0
2025-09-15	0.400	0.400	0.400	0.400	0.400	0
2025-09-12	0.400	0.400	0.400	0.400	0.400	0
2025-09-11	0.400	0.400	0.400	0.400	0.400	1,000
2025-09-10	0.380	0.395	0.380	0.395	0.395	10,800
2025-09-09	0.400	0.400	0.400	0.400	0.400	0
2025-09-08	0.400	0.400	0.400	0.400	0.400	0
2025-09-05	0.400	0.400	0.400	0.400	0.400	0
2025-09-04	0.400	0.400	0.400	0.400	0.400	0
2025-09-03	0.400	0.400	0.400	0.400	0.400	0
2025-09-02	0.395	0.400	0.390	0.400	0.400	94,400
2025-09-01	0.400	0.400	0.400	0.400	0.400	0
2025-08-29	0.400	0.400	0.400	0.400	0.400	0
2025-08-28	0.395	0.400	0.395	0.400	0.400	5,200
2025-08-27	0.390	0.400	0.390	0.400	0.400	300
2025-08-26	0.405	0.405	0.405	0.405	0.405	0
2025-08-25	0.405	0.405	0.405	0.405	0.405	0
2025-08-22	0.405	0.405	0.405	0.405	0.405	0
2025-08-21	0.395	0.405	0.395	0.405	0.405	20,100
2025-08-20	0.410	0.410	0.410	0.410	0.410	0
2025-08-19	0.410	0.410	0.410	0.410	0.410	0
2025-08-18	0.410	0.410	0.410	0.410	0.410	0
2025-08-15	0.390	0.410	0.390	0.410	0.410	12,100

← NewerPage 5 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.