Wang-Zheng Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	0.630	0.645	0.630	0.645	0.637	4,200
2024-08-28	0.650	0.650	0.650	0.650	0.632	9,100
2024-08-27	0.630	0.635	0.625	0.635	0.618	10,000
2024-08-23	0.630	0.630	0.620	0.630	0.613	56,400
2024-08-22	0.630	0.650	0.630	0.650	0.632	29,700
2024-08-20	0.620	0.650	0.620	0.650	0.632	7,000
2024-08-19	0.635	0.635	0.620	0.630	0.613	89,000
2024-08-15	0.630	0.645	0.625	0.625	0.608	231,900
2024-08-13	0.630	0.650	0.630	0.650	0.632	50,100
2024-08-12	0.635	0.650	0.630	0.650	0.632	35,000
2024-08-09	0.635	0.650	0.635	0.650	0.632	12,100
2024-08-08	0.630	0.650	0.630	0.650	0.632	26,100
2024-08-07	0.650	0.655	0.650	0.655	0.637	61,000
2024-08-06	0.630	0.650	0.625	0.650	0.632	44,300
2024-08-02	0.640	0.660	0.640	0.660	0.642	20,500
2024-08-01	0.640	0.640	0.640	0.640	0.622	3,900
2024-07-31	0.655	0.655	0.655	0.655	0.637	200
2024-07-30	0.645	0.655	0.645	0.655	0.637	37,700
2024-07-25	0.645	0.660	0.645	0.660	0.642	18,900
2024-07-24	0.645	0.660	0.645	0.660	0.642	40,100
2024-07-23	0.645	0.660	0.645	0.660	0.642	33,600
2024-07-19	0.645	0.665	0.645	0.665	0.647	13,200
2024-07-15	0.650	0.665	0.640	0.665	0.647	54,000
2024-07-12	0.660	0.660	0.660	0.660	0.642	6,000
2024-07-11	0.665	0.665	0.665	0.665	0.647	100
2024-07-10	0.650	0.665	0.650	0.665	0.647	48,100
2024-07-09	0.650	0.670	0.650	0.670	0.652	25,600
2024-07-03	0.650	0.670	0.650	0.670	0.652	38,900
2024-07-02	0.665	0.670	0.665	0.670	0.652	5,400
2024-06-27	0.650	0.670	0.650	0.670	0.652	97,500
2024-06-26	0.665	0.670	0.665	0.670	0.652	100,000
2024-06-25	0.645	0.645	0.645	0.645	0.627	32,200
2024-06-24	0.665	0.665	0.650	0.660	0.642	41,300
2024-06-21	0.655	0.670	0.645	0.670	0.652	125,000
2024-06-20	0.655	0.670	0.655	0.670	0.652	20,000
2024-06-19	0.670	0.670	0.670	0.670	0.652	1,500
2024-06-14	0.655	0.670	0.655	0.670	0.652	2,400
2024-06-13	0.655	0.675	0.655	0.675	0.656	34,100
2024-06-11	0.655	0.670	0.655	0.670	0.652	10,600
2024-06-10	0.655	0.670	0.655	0.670	0.652	2,500
2024-06-07	0.675	0.675	0.675	0.675	0.656	8,000
2024-06-06	0.655	0.670	0.655	0.670	0.652	24,100
2024-06-04	0.640	0.675	0.640	0.675	0.656	9,700
2024-05-31	0.660	0.660	0.660	0.660	0.642	11,000
2024-05-30	0.665	0.675	0.660	0.675	0.637	88,100
2024-05-29	0.670	0.680	0.665	0.680	0.642	46,100
2024-05-27	0.675	0.680	0.665	0.680	0.642	66,100
2024-05-24	0.675	0.675	0.675	0.675	0.637	12,500
2024-05-23	0.690	0.690	0.670	0.680	0.642	145,200
2024-05-21	0.685	0.690	0.670	0.690	0.651	117,300
2024-05-20	0.675	0.685	0.675	0.685	0.646	41,000
2024-05-17	0.670	0.685	0.670	0.685	0.646	72,500
2024-05-16	0.670	0.685	0.670	0.685	0.646	16,000
2024-05-15	0.680	0.680	0.670	0.680	0.642	142,100
2024-05-14	0.670	0.685	0.670	0.685	0.646	36,000
2024-05-13	0.675	0.685	0.670	0.685	0.646	30,000
2024-05-10	0.670	0.685	0.670	0.685	0.646	23,200
2024-05-09	0.685	0.685	0.670	0.685	0.646	29,100
2024-05-08	0.685	0.685	0.685	0.685	0.646	2,000
2024-05-07	0.650	0.685	0.650	0.685	0.646	50,000

← NewerPage 9 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.