Wang-Zheng Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.410	0.410	0.410	0.410	0.410	0
2025-08-13	0.390	0.410	0.390	0.410	0.410	6,500
2025-08-12	0.395	0.410	0.390	0.410	0.410	10,300
2025-08-11	0.395	0.410	0.395	0.410	0.410	3,200
2025-08-08	0.410	0.410	0.410	0.410	0.410	0
2025-08-07	0.410	0.410	0.410	0.410	0.410	7,800
2025-08-06	0.395	0.410	0.395	0.410	0.410	4,100
2025-08-05	0.395	0.410	0.395	0.410	0.410	3,600
2025-08-04	0.395	0.395	0.395	0.395	0.395	0
2025-08-01	0.395	0.395	0.395	0.395	0.395	0
2025-07-31	0.395	0.395	0.395	0.395	0.395	0
2025-07-30	0.395	0.395	0.395	0.395	0.395	0
2025-07-29	0.395	0.395	0.395	0.395	0.395	0
2025-07-28	0.395	0.395	0.395	0.395	0.395	0
2025-07-25	0.375	0.395	0.375	0.395	0.395	4,200
2025-07-24	0.395	0.395	0.395	0.395	0.395	0
2025-07-23	0.395	0.395	0.395	0.395	0.395	0
2025-07-22	0.395	0.395	0.395	0.395	0.395	0
2025-07-21	0.395	0.395	0.395	0.395	0.395	0
2025-07-18	0.395	0.395	0.395	0.395	0.395	0
2025-07-17	0.395	0.395	0.395	0.395	0.395	0
2025-07-16	0.380	0.395	0.380	0.395	0.395	10,200
2025-07-15	0.390	0.395	0.390	0.395	0.395	13,000
2025-07-14	0.395	0.395	0.395	0.395	0.395	0
2025-07-11	0.370	0.395	0.370	0.395	0.395	2,500
2025-07-10	0.350	0.400	0.350	0.390	0.390	41,600
2025-07-09	0.350	0.380	0.350	0.380	0.380	300
2025-07-08	0.380	0.380	0.380	0.380	0.380	0
2025-07-07	0.385	0.390	0.345	0.380	0.380	34,200
2025-07-04	0.390	0.390	0.390	0.390	0.390	0
2025-07-03	0.375	0.390	0.375	0.390	0.390	4,800
2025-07-02	0.380	0.385	0.375	0.385	0.385	2,300
2025-07-01	0.390	0.390	0.390	0.390	0.390	0
2025-06-30	0.450	0.450	0.360	0.390	0.390	168,800
2025-06-26	0.500	0.500	0.500	0.500	0.500	0
2025-06-25	0.500	0.500	0.500	0.500	0.500	0
2025-06-24	0.490	0.500	0.490	0.500	0.500	3,000
2025-06-23	0.500	0.500	0.500	0.500	0.500	1,000
2025-06-20	0.435	0.500	0.435	0.500	0.500	80,200
2025-06-19	0.430	0.435	0.430	0.435	0.435	29,800
2025-06-18	0.430	0.430	0.430	0.430	0.430	0
2025-06-17	0.430	0.430	0.430	0.430	0.430	100
2025-06-16	0.385	0.425	0.385	0.425	0.425	1,000
2025-06-13	0.425	0.425	0.425	0.425	0.425	0
2025-06-12	0.425	0.425	0.425	0.425	0.425	0
2025-06-11	0.425	0.425	0.425	0.425	0.425	0
2025-06-10	0.400	0.425	0.385	0.425	0.425	19,600
2025-06-09	0.425	0.425	0.425	0.425	0.425	0
2025-06-06	0.425	0.425	0.425	0.425	0.425	0
2025-06-05	0.425	0.425	0.425	0.425	0.425	0
2025-06-04	0.425	0.425	0.425	0.425	0.425	100
2025-06-03	0.425	0.425	0.425	0.425	0.425	0
2025-05-30	0.400	0.425	0.390	0.425	0.425	33,400
2025-05-29	0.405	0.405	0.405	0.405	0.405	0
2025-05-28	0.405	0.405	0.405	0.405	0.400	700
2025-05-27	0.420	0.425	0.405	0.405	0.400	35,900
2025-05-26	0.410	0.410	0.410	0.410	0.405	0
2025-05-23	0.410	0.410	0.410	0.410	0.405	100
2025-05-22	0.390	0.405	0.390	0.405	0.400	93,000
2025-05-16	0.400	0.410	0.400	0.405	0.400	111,300

← NewerPage 6 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.