WZ Satu Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.980	1.000	0.980	1.000	1.000	143,800
2026-10-15	0.955	1.020	0.955	1.020	1.020	322,500
2026-10-14	0.965	0.965	0.950	0.950	0.950	144,200
2026-10-13	1.020	1.020	0.980	0.985	0.985	190,300
2026-10-12	1.090	1.110	1.020	1.020	1.020	177,900
2026-10-09	1.090	1.090	1.050	1.060	1.060	314,000
2026-10-08	1.070	1.120	1.060	1.090	1.090	891,500
2026-10-07	1.090	1.110	1.080	1.090	1.090	175,700
2026-10-06	1.080	1.100	1.070	1.100	1.100	148,800
2026-10-05	1.080	1.090	1.070	1.070	1.070	11,300
2026-10-02	1.080	1.100	1.070	1.100	1.100	34,700
2026-10-01	1.060	1.090	1.060	1.090	1.090	7,400
2026-09-30	1.090	1.090	1.070	1.080	1.080	72,000
2026-09-29	1.080	1.080	1.070	1.070	1.070	113,200
2026-09-28	1.070	1.100	1.070	1.100	1.100	56,000
2026-09-25	1.060	1.090	1.060	1.090	1.090	58,400
2026-09-24	1.070	1.070	1.060	1.070	1.070	73,400
2026-09-23	1.060	1.120	1.060	1.080	1.080	77,100
2026-09-22	1.090	1.090	1.040	1.090	1.090	160,600
2026-09-21	1.070	1.090	1.060	1.090	1.090	53,400
2026-09-18	1.030	1.100	1.030	1.050	1.050	1,824,000
2026-09-17	1.080	1.100	1.040	1.070	1.070	205,700
2026-09-16	1.070	1.070	1.070	1.070	1.070	0
2026-09-15	1.130	1.150	1.060	1.070	1.070	283,900
2026-09-14	1.160	1.220	1.060	1.130	1.130	2,156,000
2026-09-11	1.100	1.100	1.060	1.060	1.060	19,700
2026-09-10	1.120	1.130	1.090	1.100	1.100	108,500
2026-09-09	1.090	1.210	1.080	1.130	1.130	1,341,700
2026-09-08	1.080	1.090	1.070	1.090	1.090	312,600
2026-09-07	1.050	1.080	1.040	1.080	1.080	217,400
2026-09-04	1.030	1.050	1.020	1.050	1.050	94,900
2026-09-03	1.020	1.040	1.020	1.040	1.040	216,900
2026-09-02	1.020	1.030	0.980	1.030	1.030	44,200
2026-09-01	1.010	1.030	0.930	1.030	1.030	523,400
2026-08-31	1.010	1.010	1.010	1.010	1.010	0
2026-08-28	0.955	1.010	0.955	1.010	1.010	627,700
2026-08-27	0.950	0.965	0.950	0.960	0.960	215,300
2026-08-26	0.950	0.950	0.900	0.950	0.950	140,600
2026-08-25	0.950	0.950	0.950	0.950	0.950	0
2026-08-24	0.950	0.955	0.950	0.950	0.950	45,800
2026-08-21	0.950	0.960	0.950	0.955	0.955	224,500
2026-08-20	0.940	0.975	0.940	0.950	0.950	363,300
2026-08-19	0.940	0.945	0.935	0.940	0.940	663,100
2026-08-18	0.935	0.945	0.935	0.940	0.940	228,200
2026-08-17	0.915	0.935	0.915	0.930	0.930	323,800
2026-08-14	0.890	0.910	0.890	0.905	0.905	651,000
2026-08-13	0.880	0.890	0.865	0.890	0.890	373,700
2026-08-12	0.895	0.895	0.865	0.880	0.880	154,400
2026-08-11	0.875	0.880	0.870	0.870	0.870	158,500
2026-08-10	0.855	0.880	0.855	0.880	0.880	366,600
2026-08-07	0.865	0.865	0.865	0.865	0.865	55,000
2026-08-06	0.860	0.880	0.860	0.865	0.865	120,000
2026-08-05	0.850	0.860	0.850	0.860	0.850	100,500
2026-08-04	0.845	0.865	0.845	0.865	0.855	51,000
2026-08-03	0.845	0.860	0.840	0.860	0.850	44,100
2026-07-31	0.855	0.855	0.845	0.845	0.835	6,300
2026-07-30	0.850	0.855	0.845	0.855	0.845	29,600
2026-07-29	0.855	0.855	0.855	0.855	0.845	2,000
2026-07-28	0.850	0.860	0.845	0.860	0.850	33,700
2026-07-27	0.855	0.855	0.855	0.855	0.845	1,000

Page 1 of 4 · 237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.0100 MYR
2025-05-02	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.