Wang-Zheng Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-07	0.535	0.540	0.535	0.540	0.533	31,000
2025-01-06	0.545	0.545	0.540	0.545	0.538	20,100
2025-01-03	0.550	0.555	0.545	0.555	0.548	10,800
2024-12-31	0.555	0.560	0.550	0.560	0.553	20,200
2024-12-30	0.550	0.570	0.550	0.570	0.563	15,000
2024-12-27	0.550	0.570	0.545	0.570	0.563	18,200
2024-12-24	0.570	0.570	0.570	0.570	0.563	6,100
2024-12-20	0.545	0.565	0.545	0.565	0.558	16,100
2024-12-18	0.570	0.570	0.570	0.570	0.563	11,100
2024-12-17	0.540	0.550	0.535	0.545	0.538	17,600
2024-12-16	0.540	0.550	0.530	0.550	0.543	24,000
2024-12-09	0.565	0.565	0.565	0.565	0.558	1,300
2024-12-06	0.555	0.565	0.550	0.550	0.543	28,000
2024-12-05	0.545	0.555	0.540	0.550	0.543	60,100
2024-12-04	0.555	0.555	0.545	0.555	0.548	59,900
2024-12-03	0.570	0.570	0.560	0.560	0.553	35,000
2024-11-29	0.580	0.580	0.565	0.580	0.573	36,000
2024-11-28	0.575	0.585	0.575	0.585	0.578	15,200
2024-11-27	0.570	0.570	0.560	0.570	0.563	26,500
2024-11-26	0.580	0.580	0.560	0.575	0.568	56,400
2024-11-20	0.565	0.590	0.565	0.590	0.583	70,000
2024-11-19	0.590	0.590	0.580	0.590	0.583	11,300
2024-11-18	0.585	0.595	0.585	0.595	0.588	6,900
2024-11-14	0.570	0.585	0.570	0.585	0.578	10,100
2024-11-12	0.585	0.585	0.570	0.580	0.573	29,000
2024-11-07	0.590	0.590	0.590	0.590	0.583	7,100
2024-11-06	0.580	0.595	0.580	0.595	0.588	41,700
2024-11-05	0.600	0.600	0.580	0.600	0.593	54,600
2024-11-04	0.585	0.600	0.585	0.600	0.593	37,800
2024-11-01	0.590	0.600	0.590	0.600	0.593	7,800
2024-10-29	0.590	0.600	0.590	0.600	0.593	2,500
2024-10-24	0.595	0.605	0.595	0.605	0.598	4,000
2024-10-23	0.595	0.610	0.590	0.610	0.603	33,100
2024-10-22	0.600	0.610	0.600	0.610	0.603	26,100
2024-10-21	0.605	0.610	0.605	0.610	0.603	2,000
2024-10-16	0.615	0.615	0.615	0.615	0.607	2,000
2024-10-15	0.620	0.620	0.620	0.620	0.612	1,000
2024-10-14	0.605	0.620	0.605	0.620	0.612	62,000
2024-10-11	0.610	0.610	0.600	0.605	0.598	12,900
2024-10-09	0.620	0.620	0.600	0.615	0.607	8,100
2024-10-08	0.600	0.620	0.600	0.620	0.612	82,100
2024-10-07	0.615	0.615	0.600	0.615	0.607	51,000
2024-10-04	0.620	0.630	0.620	0.630	0.622	4,900
2024-10-02	0.630	0.630	0.630	0.630	0.622	10,000
2024-10-01	0.640	0.640	0.640	0.640	0.632	1,100
2024-09-30	0.625	0.630	0.625	0.630	0.622	79,600
2024-09-26	0.625	0.635	0.625	0.635	0.627	3,900
2024-09-25	0.635	0.635	0.635	0.635	0.627	9,800
2024-09-24	0.620	0.620	0.620	0.620	0.612	2,000
2024-09-23	0.625	0.630	0.620	0.630	0.622	30,700
2024-09-17	0.640	0.640	0.640	0.640	0.632	1,900
2024-09-12	0.630	0.630	0.620	0.630	0.622	6,800
2024-09-11	0.635	0.635	0.635	0.635	0.627	100
2024-09-10	0.625	0.640	0.620	0.640	0.632	19,900
2024-09-09	0.640	0.640	0.640	0.640	0.632	1,000
2024-09-06	0.625	0.625	0.625	0.625	0.617	8,900
2024-09-05	0.630	0.630	0.630	0.630	0.622	19,900
2024-09-04	0.630	0.645	0.625	0.645	0.637	22,200
2024-09-03	0.625	0.645	0.625	0.645	0.637	12,700
2024-09-02	0.625	0.645	0.620	0.645	0.637	54,100

← NewerPage 8 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.