WZ Satu Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	1.340	1.350	1.330	1.350	1.318	381,200
2024-01-24	1.370	1.370	1.340	1.360	1.327	168,600
2024-01-23	1.370	1.370	1.340	1.370	1.337	185,000
2024-01-22	1.360	1.370	1.330	1.370	1.337	157,600
2024-01-19	1.300	1.360	1.300	1.360	1.327	450,200
2024-01-18	1.300	1.330	1.280	1.300	1.269	778,100
2024-01-17	1.370	1.370	1.290	1.340	1.308	1,877,300
2024-01-16	1.390	1.420	1.370	1.370	1.337	888,100
2024-01-15	1.410	1.410	1.350	1.400	1.366	2,049,300
2024-01-12	1.430	1.430	1.410	1.420	1.386	523,500
2024-01-11	1.440	1.440	1.420	1.420	1.386	361,600
2024-01-10	1.450	1.450	1.430	1.440	1.405	1,116,100
2024-01-09	1.460	1.470	1.440	1.450	1.415	507,300
2024-01-08	1.480	1.480	1.460	1.470	1.435	675,800
2024-01-05	1.460	1.480	1.450	1.480	1.444	332,000
2024-01-04	1.460	1.470	1.440	1.460	1.425	617,900
2024-01-03	1.490	1.500	1.460	1.470	1.435	789,400
2024-01-02	1.490	1.500	1.480	1.500	1.464	298,700
2023-12-29	1.460	1.490	1.460	1.490	1.454	576,600
2023-12-28	1.450	1.470	1.450	1.470	1.435	566,200
2023-12-27	1.460	1.460	1.450	1.450	1.415	252,500
2023-12-26	1.440	1.460	1.420	1.460	1.425	571,600
2023-12-22	1.430	1.440	1.420	1.440	1.405	278,200
2023-12-21	1.430	1.440	1.420	1.440	1.405	361,300
2023-12-20	1.440	1.440	1.430	1.440	1.405	246,300
2023-12-19	1.440	1.450	1.420	1.440	1.405	490,400
2023-12-18	1.470	1.470	1.430	1.450	1.415	733,900
2023-12-15	1.440	1.470	1.440	1.460	1.425	712,700
2023-12-14	1.460	1.470	1.430	1.440	1.405	1,420,300
2023-12-13	1.500	1.500	1.460	1.460	1.425	1,244,100
2023-12-12	1.520	1.530	1.480	1.500	1.464	982,200
2023-12-11	1.530	1.550	1.520	1.520	1.483	881,800
2023-12-08	1.520	1.540	1.510	1.520	1.483	384,100
2023-12-07	1.540	1.540	1.520	1.520	1.483	767,000
2023-12-06	1.570	1.570	1.530	1.540	1.503	592,300
2023-12-05	1.600	1.600	1.550	1.570	1.532	750,900
2023-12-04	1.640	1.640	1.590	1.590	1.552	3,979,300
2023-12-01	1.550	1.580	1.540	1.580	1.542	1,139,400
2023-11-30	1.530	1.570	1.510	1.570	1.532	1,396,000
2023-11-29	1.530	1.550	1.510	1.520	1.483	644,800
2023-11-28	1.550	1.550	1.530	1.530	1.493	465,400
2023-11-27	1.540	1.580	1.540	1.550	1.513	625,300
2023-11-24	1.560	1.560	1.530	1.540	1.503	1,678,800
2023-11-23	1.580	1.580	1.560	1.560	1.523	866,400
2023-11-22	1.580	1.600	1.570	1.590	1.552	296,600
2023-11-21	1.570	1.590	1.570	1.590	1.552	608,100
2023-11-20	1.590	1.600	1.560	1.570	1.532	528,800
2023-11-17	1.600	1.600	1.590	1.590	1.552	385,800
2023-11-16	1.610	1.610	1.590	1.600	1.562	530,200
2023-11-15	1.600	1.610	1.580	1.590	1.552	431,200
2023-11-14	1.610	1.630	1.600	1.620	1.581	595,900
2023-11-10	1.600	1.610	1.580	1.610	1.571	283,100
2023-11-09	1.590	1.610	1.580	1.600	1.562	452,500
2023-11-08	1.580	1.630	1.560	1.600	1.562	1,425,000
2023-11-07	1.610	1.620	1.590	1.590	1.552	928,300
2023-11-06	1.620	1.620	1.600	1.620	1.581	379,600
2023-11-03	1.620	1.620	1.600	1.610	1.571	466,000
2023-11-02	1.630	1.650	1.630	1.630	1.591	1,195,400
2023-11-01	1.590	1.650	1.590	1.630	1.591	2,090,800
2023-10-31	1.590	1.630	1.580	1.590	1.552	1,666,500

← NewerPage 12 of 21 · 1,215 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.