WZ Satu Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.020 | 1.050 | 1.020 | 1.050 | 1.025 | 367,800 |
| 2024-07-25 | 1.040 | 1.040 | 1.020 | 1.020 | 0.996 | 961,200 |
| 2024-07-24 | 1.080 | 1.080 | 1.060 | 1.060 | 1.035 | 340,200 |
| 2024-07-23 | 1.070 | 1.100 | 1.070 | 1.090 | 1.064 | 460,900 |
| 2024-07-22 | 1.060 | 1.070 | 1.040 | 1.070 | 1.044 | 761,800 |
| 2024-07-19 | 1.040 | 1.060 | 1.040 | 1.060 | 1.035 | 327,200 |
| 2024-07-18 | 1.060 | 1.060 | 1.040 | 1.050 | 1.025 | 199,100 |
| 2024-07-17 | 1.070 | 1.080 | 1.040 | 1.080 | 1.054 | 623,800 |
| 2024-07-16 | 1.030 | 1.110 | 1.030 | 1.070 | 1.044 | 2,106,500 |
| 2024-07-15 | 1.040 | 1.050 | 1.000 | 1.010 | 0.986 | 951,700 |
| 2024-07-12 | 1.070 | 1.070 | 1.020 | 1.050 | 1.025 | 1,572,100 |
| 2024-07-11 | 1.090 | 1.090 | 1.080 | 1.080 | 1.054 | 668,200 |
| 2024-07-10 | 1.100 | 1.100 | 1.080 | 1.100 | 1.074 | 507,100 |
| 2024-07-09 | 1.110 | 1.120 | 1.100 | 1.100 | 1.074 | 569,700 |
| 2024-07-05 | 1.110 | 1.120 | 1.110 | 1.120 | 1.093 | 246,800 |
| 2024-07-04 | 1.130 | 1.130 | 1.110 | 1.110 | 1.083 | 82,400 |
| 2024-07-03 | 1.120 | 1.120 | 1.110 | 1.120 | 1.093 | 331,200 |
| 2024-07-02 | 1.110 | 1.120 | 1.110 | 1.120 | 1.093 | 363,700 |
| 2024-07-01 | 1.120 | 1.120 | 1.110 | 1.110 | 1.083 | 351,000 |
| 2024-06-28 | 1.130 | 1.140 | 1.120 | 1.130 | 1.103 | 277,300 |
| 2024-06-27 | 1.120 | 1.140 | 1.110 | 1.130 | 1.103 | 1,237,600 |
| 2024-06-26 | 1.120 | 1.130 | 1.110 | 1.130 | 1.103 | 508,800 |
| 2024-06-25 | 1.140 | 1.150 | 1.120 | 1.120 | 1.093 | 862,000 |
| 2024-06-24 | 1.180 | 1.180 | 1.150 | 1.150 | 1.122 | 122,300 |
| 2024-06-21 | 1.130 | 1.200 | 1.130 | 1.180 | 1.152 | 2,222,700 |
| 2024-06-20 | 1.140 | 1.140 | 1.130 | 1.130 | 1.103 | 601,900 |
| 2024-06-19 | 1.160 | 1.160 | 1.130 | 1.130 | 1.103 | 383,400 |
| 2024-06-18 | 1.150 | 1.160 | 1.140 | 1.150 | 1.122 | 431,200 |
| 2024-06-14 | 1.140 | 1.160 | 1.130 | 1.160 | 1.132 | 823,000 |
| 2024-06-13 | 1.140 | 1.150 | 1.130 | 1.140 | 1.113 | 448,600 |
| 2024-06-12 | 1.160 | 1.170 | 1.140 | 1.160 | 1.132 | 498,700 |
| 2024-06-11 | 1.150 | 1.170 | 1.140 | 1.170 | 1.142 | 284,700 |
| 2024-06-10 | 1.150 | 1.150 | 1.140 | 1.150 | 1.122 | 151,200 |
| 2024-06-07 | 1.140 | 1.170 | 1.130 | 1.170 | 1.142 | 464,700 |
| 2024-06-06 | 1.140 | 1.150 | 1.130 | 1.150 | 1.122 | 288,800 |
| 2024-06-05 | 1.150 | 1.150 | 1.130 | 1.140 | 1.113 | 302,900 |
| 2024-06-04 | 1.170 | 1.170 | 1.140 | 1.140 | 1.113 | 446,100 |
| 2024-05-31 | 1.130 | 1.170 | 1.130 | 1.170 | 1.142 | 419,200 |
| 2024-05-30 | 1.140 | 1.150 | 1.130 | 1.150 | 1.122 | 235,800 |
| 2024-05-29 | 1.150 | 1.150 | 1.130 | 1.150 | 1.122 | 318,800 |
| 2024-05-28 | 1.150 | 1.150 | 1.150 | 1.150 | 1.122 | 186,300 |
| 2024-05-27 | 1.160 | 1.170 | 1.150 | 1.150 | 1.122 | 298,800 |
| 2024-05-24 | 1.180 | 1.200 | 1.160 | 1.160 | 1.132 | 793,300 |
| 2024-05-23 | 1.180 | 1.200 | 1.170 | 1.170 | 1.142 | 657,600 |
| 2024-05-21 | 1.180 | 1.220 | 1.160 | 1.190 | 1.161 | 1,787,600 |
| 2024-05-20 | 1.180 | 1.180 | 1.160 | 1.160 | 1.132 | 543,900 |
| 2024-05-17 | 1.160 | 1.180 | 1.160 | 1.180 | 1.152 | 448,900 |
| 2024-05-16 | 1.160 | 1.180 | 1.160 | 1.160 | 1.132 | 217,900 |
| 2024-05-15 | 1.180 | 1.180 | 1.160 | 1.180 | 1.152 | 337,200 |
| 2024-05-14 | 1.180 | 1.190 | 1.170 | 1.190 | 1.161 | 178,900 |
| 2024-05-13 | 1.150 | 1.220 | 1.140 | 1.190 | 1.161 | 1,711,800 |
| 2024-05-10 | 1.160 | 1.160 | 1.130 | 1.150 | 1.122 | 322,800 |
| 2024-05-09 | 1.150 | 1.150 | 1.140 | 1.140 | 1.113 | 405,900 |
| 2024-05-08 | 1.140 | 1.170 | 1.140 | 1.160 | 1.132 | 319,500 |
| 2024-05-07 | 1.140 | 1.160 | 1.140 | 1.150 | 1.122 | 299,200 |
| 2024-05-06 | 1.160 | 1.170 | 1.140 | 1.140 | 1.113 | 409,700 |
| 2024-05-03 | 1.150 | 1.160 | 1.140 | 1.160 | 1.132 | 468,300 |
| 2024-05-02 | 1.140 | 1.160 | 1.130 | 1.140 | 1.113 | 613,700 |
| 2024-04-30 | 1.150 | 1.150 | 1.130 | 1.130 | 1.103 | 558,000 |
| 2024-04-29 | 1.150 | 1.160 | 1.130 | 1.150 | 1.122 | 1,924,800 |
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.