Wang-Zheng Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	0.410	0.415	0.405	0.405	0.400	27,600
2025-05-14	0.420	0.420	0.410	0.415	0.410	12,300
2025-05-13	0.425	0.425	0.425	0.425	0.420	500
2025-05-09	0.395	0.420	0.395	0.395	0.390	25,700
2025-05-08	0.420	0.420	0.370	0.370	0.365	10,500
2025-05-06	0.420	0.420	0.420	0.420	0.415	65,000
2025-05-05	0.450	0.450	0.450	0.450	0.444	200
2025-04-29	0.450	0.450	0.450	0.450	0.444	19,000
2025-04-28	0.450	0.450	0.450	0.450	0.444	6,600
2025-04-24	0.450	0.450	0.450	0.450	0.444	300
2025-04-23	0.450	0.450	0.450	0.450	0.444	2,100
2025-04-21	0.450	0.450	0.450	0.450	0.444	1,000
2025-04-18	0.485	0.485	0.485	0.485	0.479	1,000
2025-04-16	0.480	0.490	0.480	0.490	0.484	9,100
2025-04-15	0.465	0.480	0.465	0.480	0.474	9,800
2025-04-14	0.460	0.485	0.460	0.485	0.479	8,300
2025-04-10	0.450	0.480	0.450	0.480	0.474	27,200
2025-04-08	0.450	0.485	0.440	0.485	0.479	23,200
2025-04-07	0.495	0.495	0.450	0.485	0.479	56,300
2025-04-04	0.500	0.500	0.500	0.500	0.494	5,100
2025-04-03	0.500	0.500	0.500	0.500	0.494	6,100
2025-04-02	0.470	0.495	0.460	0.495	0.489	21,500
2025-03-28	0.465	0.485	0.465	0.485	0.479	5,000
2025-03-27	0.480	0.480	0.470	0.480	0.474	28,100
2025-03-26	0.485	0.490	0.485	0.490	0.484	39,200
2025-03-24	0.480	0.505	0.480	0.505	0.499	15,100
2025-03-20	0.505	0.505	0.505	0.505	0.499	5,800
2025-03-19	0.485	0.495	0.485	0.495	0.489	16,000
2025-03-17	0.490	0.500	0.475	0.500	0.494	38,100
2025-03-13	0.490	0.510	0.490	0.510	0.504	9,100
2025-03-12	0.490	0.510	0.490	0.510	0.504	35,200
2025-03-10	0.500	0.510	0.490	0.510	0.504	39,200
2025-03-07	0.520	0.520	0.520	0.520	0.514	10,100
2025-03-06	0.510	0.530	0.490	0.515	0.509	236,400
2025-03-05	0.490	0.535	0.480	0.535	0.528	153,800
2025-03-04	0.500	0.500	0.495	0.495	0.489	30,200
2025-03-03	0.520	0.520	0.510	0.520	0.514	65,200
2025-02-28	0.525	0.550	0.525	0.550	0.543	13,400
2025-02-27	0.525	0.555	0.510	0.555	0.548	54,300
2025-02-26	0.525	0.555	0.525	0.555	0.548	12,200
2025-02-24	0.520	0.555	0.520	0.555	0.548	16,100
2025-02-20	0.515	0.555	0.515	0.555	0.548	1,100
2025-02-19	0.560	0.560	0.560	0.560	0.553	9,800
2025-02-17	0.510	0.540	0.510	0.540	0.533	19,500
2025-02-13	0.540	0.540	0.540	0.540	0.533	18,800
2025-02-12	0.520	0.520	0.515	0.515	0.509	3,300
2025-02-10	0.510	0.520	0.500	0.520	0.514	60,000
2025-02-07	0.515	0.540	0.515	0.540	0.533	12,100
2025-02-03	0.510	0.510	0.510	0.510	0.504	7,000
2025-01-31	0.510	0.510	0.510	0.510	0.504	2,100
2025-01-28	0.510	0.510	0.505	0.510	0.504	65,800
2025-01-27	0.510	0.520	0.510	0.520	0.514	7,100
2025-01-22	0.520	0.520	0.520	0.520	0.514	15,100
2025-01-21	0.520	0.520	0.520	0.520	0.514	2,000
2025-01-20	0.515	0.520	0.510	0.520	0.514	64,100
2025-01-16	0.540	0.540	0.540	0.540	0.533	12,800
2025-01-15	0.510	0.530	0.510	0.530	0.524	3,100
2025-01-14	0.520	0.530	0.520	0.530	0.524	14,800
2025-01-10	0.510	0.540	0.510	0.540	0.533	20,100
2025-01-09	0.520	0.540	0.520	0.540	0.533	21,900

← NewerPage 7 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.