WZ Satu Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.170 | 1.180 | 1.150 | 1.160 | 1.132 | 1,073,900 |
| 2024-04-25 | 1.180 | 1.200 | 1.160 | 1.170 | 1.142 | 438,200 |
| 2024-04-24 | 1.200 | 1.220 | 1.170 | 1.190 | 1.161 | 2,402,400 |
| 2024-04-23 | 1.210 | 1.230 | 1.180 | 1.180 | 1.152 | 1,107,400 |
| 2024-04-22 | 1.210 | 1.230 | 1.190 | 1.210 | 1.181 | 988,700 |
| 2024-04-19 | 1.210 | 1.250 | 1.190 | 1.190 | 1.161 | 4,419,700 |
| 2024-04-18 | 1.180 | 1.220 | 1.180 | 1.200 | 1.171 | 2,460,400 |
| 2024-04-17 | 1.160 | 1.210 | 1.150 | 1.180 | 1.152 | 2,272,600 |
| 2024-04-16 | 1.140 | 1.140 | 1.120 | 1.120 | 1.093 | 562,400 |
| 2024-04-15 | 1.150 | 1.180 | 1.140 | 1.150 | 1.122 | 330,600 |
| 2024-04-12 | 1.140 | 1.170 | 1.130 | 1.160 | 1.132 | 491,700 |
| 2024-04-09 | 1.160 | 1.160 | 1.130 | 1.150 | 1.122 | 278,800 |
| 2024-04-08 | 1.160 | 1.160 | 1.140 | 1.150 | 1.122 | 342,300 |
| 2024-04-05 | 1.160 | 1.170 | 1.150 | 1.160 | 1.132 | 368,100 |
| 2024-04-04 | 1.180 | 1.220 | 1.140 | 1.160 | 1.132 | 2,571,100 |
| 2024-04-03 | 1.120 | 1.210 | 1.120 | 1.170 | 1.142 | 2,420,900 |
| 2024-04-02 | 1.160 | 1.160 | 1.130 | 1.140 | 1.113 | 1,159,800 |
| 2024-04-01 | 1.180 | 1.190 | 1.160 | 1.170 | 1.142 | 810,600 |
| 2024-03-29 | 1.150 | 1.250 | 1.150 | 1.180 | 1.152 | 3,604,800 |
| 2024-03-27 | 1.200 | 1.210 | 1.160 | 1.160 | 1.132 | 1,623,000 |
| 2024-03-26 | 1.220 | 1.220 | 1.190 | 1.200 | 1.171 | 898,300 |
| 2024-03-25 | 1.230 | 1.250 | 1.220 | 1.230 | 1.200 | 637,200 |
| 2024-03-22 | 1.270 | 1.270 | 1.240 | 1.240 | 1.210 | 856,700 |
| 2024-03-21 | 1.280 | 1.290 | 1.270 | 1.270 | 1.239 | 166,200 |
| 2024-03-20 | 1.300 | 1.300 | 1.270 | 1.280 | 1.249 | 359,800 |
| 2024-03-19 | 1.320 | 1.320 | 1.290 | 1.310 | 1.279 | 260,100 |
| 2024-03-18 | 1.300 | 1.320 | 1.300 | 1.320 | 1.288 | 64,200 |
| 2024-03-15 | 1.280 | 1.340 | 1.270 | 1.340 | 1.308 | 438,800 |
| 2024-03-14 | 1.300 | 1.300 | 1.270 | 1.300 | 1.269 | 315,900 |
| 2024-03-13 | 1.310 | 1.320 | 1.290 | 1.320 | 1.288 | 336,000 |
| 2024-03-12 | 1.310 | 1.320 | 1.300 | 1.320 | 1.288 | 129,600 |
| 2024-03-11 | 1.320 | 1.330 | 1.310 | 1.310 | 1.279 | 322,200 |
| 2024-03-08 | 1.330 | 1.350 | 1.320 | 1.320 | 1.288 | 123,400 |
| 2024-03-07 | 1.320 | 1.330 | 1.310 | 1.330 | 1.298 | 122,900 |
| 2024-03-06 | 1.330 | 1.340 | 1.320 | 1.320 | 1.288 | 170,600 |
| 2024-03-05 | 1.320 | 1.350 | 1.310 | 1.350 | 1.318 | 318,900 |
| 2024-03-04 | 1.330 | 1.350 | 1.310 | 1.350 | 1.318 | 384,900 |
| 2024-03-01 | 1.350 | 1.350 | 1.310 | 1.350 | 1.318 | 733,500 |
| 2024-02-29 | 1.340 | 1.350 | 1.330 | 1.340 | 1.308 | 409,800 |
| 2024-02-28 | 1.350 | 1.370 | 1.350 | 1.370 | 1.337 | 177,300 |
| 2024-02-27 | 1.370 | 1.380 | 1.350 | 1.350 | 1.318 | 889,100 |
| 2024-02-26 | 1.390 | 1.390 | 1.360 | 1.370 | 1.337 | 283,300 |
| 2024-02-23 | 1.400 | 1.420 | 1.370 | 1.370 | 1.337 | 989,100 |
| 2024-02-22 | 1.450 | 1.470 | 1.390 | 1.390 | 1.357 | 3,080,800 |
| 2024-02-21 | 1.440 | 1.440 | 1.410 | 1.420 | 1.386 | 564,600 |
| 2024-02-20 | 1.410 | 1.460 | 1.390 | 1.430 | 1.396 | 1,593,800 |
| 2024-02-19 | 1.400 | 1.410 | 1.390 | 1.410 | 1.376 | 298,600 |
| 2024-02-16 | 1.400 | 1.400 | 1.390 | 1.390 | 1.357 | 98,100 |
| 2024-02-15 | 1.390 | 1.410 | 1.390 | 1.400 | 1.366 | 293,300 |
| 2024-02-14 | 1.420 | 1.420 | 1.390 | 1.390 | 1.357 | 433,600 |
| 2024-02-13 | 1.420 | 1.430 | 1.390 | 1.400 | 1.366 | 774,500 |
| 2024-02-09 | 1.400 | 1.420 | 1.380 | 1.390 | 1.357 | 606,800 |
| 2024-02-08 | 1.360 | 1.420 | 1.350 | 1.400 | 1.366 | 1,243,600 |
| 2024-02-07 | 1.370 | 1.370 | 1.350 | 1.350 | 1.318 | 349,300 |
| 2024-02-06 | 1.360 | 1.380 | 1.360 | 1.360 | 1.327 | 134,600 |
| 2024-02-05 | 1.380 | 1.380 | 1.360 | 1.370 | 1.337 | 279,400 |
| 2024-02-02 | 1.350 | 1.380 | 1.350 | 1.380 | 1.347 | 343,400 |
| 2024-01-31 | 1.320 | 1.370 | 1.320 | 1.370 | 1.337 | 575,200 |
| 2024-01-30 | 1.350 | 1.350 | 1.320 | 1.350 | 1.318 | 197,900 |
| 2024-01-29 | 1.340 | 1.350 | 1.330 | 1.350 | 1.318 | 242,200 |
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.