WZ Satu Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	1.640	1.670	1.570	1.590	1.552	3,309,200
2023-10-27	1.600	1.650	1.580	1.650	1.610	4,293,400
2023-10-26	1.580	1.600	1.550	1.600	1.562	3,282,600
2023-10-25	1.560	1.580	1.540	1.580	1.542	1,875,300
2023-10-24	1.530	1.580	1.510	1.560	1.523	3,761,200
2023-10-23	1.530	1.550	1.480	1.530	1.493	2,719,000
2023-10-20	1.410	1.530	1.400	1.530	1.493	4,418,900
2023-10-19	1.420	1.420	1.400	1.410	1.376	307,300
2023-10-18	1.440	1.440	1.410	1.410	1.376	760,900
2023-10-17	1.440	1.460	1.440	1.450	1.415	340,000
2023-10-16	1.480	1.480	1.430	1.450	1.415	641,000
2023-10-13	1.480	1.490	1.470	1.490	1.454	187,200
2023-10-12	1.480	1.490	1.460	1.490	1.454	638,300
2023-10-11	1.490	1.490	1.470	1.480	1.444	586,500
2023-10-10	1.470	1.500	1.460	1.470	1.435	801,900
2023-10-09	1.480	1.500	1.460	1.470	1.435	766,700
2023-10-06	1.500	1.500	1.460	1.480	1.444	1,302,500
2023-10-05	1.430	1.500	1.430	1.500	1.464	1,941,300
2023-10-04	1.410	1.460	1.410	1.420	1.386	2,757,700
2023-10-03	1.400	1.420	1.400	1.410	1.376	519,900
2023-10-02	1.410	1.430	1.400	1.400	1.366	649,700
2023-09-29	1.400	1.420	1.400	1.420	1.386	465,500
2023-09-27	1.410	1.410	1.400	1.400	1.366	442,400
2023-09-26	1.420	1.420	1.400	1.410	1.376	908,000
2023-09-25	1.450	1.460	1.400	1.410	1.376	1,755,500
2023-09-22	1.460	1.470	1.430	1.450	1.415	778,600
2023-09-21	1.430	1.470	1.410	1.460	1.425	3,596,600
2023-09-20	1.420	1.430	1.400	1.420	1.386	1,228,300
2023-09-19	1.450	1.460	1.410	1.420	1.386	1,483,400
2023-09-18	1.520	1.520	1.440	1.450	1.415	9,708,700
2023-09-15	1.420	1.440	1.420	1.440	1.405	1,568,500
2023-09-14	1.420	1.420	1.400	1.410	1.376	508,300
2023-09-13	1.410	1.420	1.400	1.420	1.386	995,700
2023-09-12	1.390	1.410	1.370	1.410	1.376	1,079,100
2023-09-11	1.380	1.390	1.370	1.390	1.357	301,200
2023-09-08	1.380	1.400	1.370	1.380	1.347	649,700
2023-09-07	1.380	1.380	1.370	1.380	1.347	378,700
2023-09-06	1.380	1.380	1.360	1.370	1.337	639,600
2023-09-05	1.380	1.390	1.370	1.390	1.357	861,400
2023-09-04	1.350	1.390	1.350	1.390	1.357	445,200
2023-09-01	1.350	1.370	1.350	1.350	1.318	378,900
2023-08-30	1.370	1.370	1.350	1.350	1.318	446,400
2023-08-29	1.380	1.390	1.370	1.380	1.347	448,700
2023-08-28	1.340	1.450	1.320	1.380	1.347	1,990,400
2023-08-25	1.350	1.350	1.320	1.330	1.298	1,019,700
2023-08-24	1.360	1.370	1.340	1.340	1.308	677,900
2023-08-23	1.350	1.360	1.350	1.350	1.318	357,900
2023-08-22	1.350	1.370	1.350	1.370	1.337	506,600
2023-08-21	1.350	1.380	1.350	1.350	1.318	647,000
2023-08-18	1.360	1.370	1.350	1.360	1.327	355,700
2023-08-17	1.370	1.370	1.350	1.360	1.327	365,700
2023-08-16	1.370	1.380	1.360	1.360	1.327	813,900
2023-08-15	1.370	1.380	1.360	1.360	1.327	518,800
2023-08-14	1.390	1.390	1.370	1.370	1.337	349,500
2023-08-11	1.380	1.380	1.370	1.380	1.347	340,300
2023-08-10	1.380	1.380	1.360	1.380	1.347	229,300
2023-08-09	1.380	1.390	1.370	1.370	1.337	195,700
2023-08-08	1.390	1.400	1.380	1.390	1.357	167,200
2023-08-07	1.410	1.430	1.380	1.380	1.347	732,200
2023-08-04	1.430	1.430	1.410	1.410	1.376	1,015,700

← NewerPage 13 of 21 · 1,218 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.