WZ Satu Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	1.400	1.440	1.400	1.420	1.386	4,446,500
2023-08-02	1.360	1.400	1.350	1.390	1.357	786,800
2023-08-01	1.380	1.380	1.350	1.360	1.327	186,900
2023-07-31	1.370	1.380	1.360	1.360	1.327	170,700
2023-07-28	1.390	1.390	1.370	1.370	1.337	408,400
2023-07-27	1.380	1.380	1.360	1.380	1.347	1,903,500
2023-07-26	1.360	1.380	1.340	1.370	1.337	747,400
2023-07-25	1.370	1.370	1.350	1.360	1.327	792,800
2023-07-24	1.370	1.380	1.360	1.370	1.337	336,600
2023-07-21	1.380	1.390	1.360	1.380	1.347	506,100
2023-07-20	1.390	1.390	1.370	1.390	1.357	648,200
2023-07-18	1.390	1.400	1.370	1.370	1.337	533,400
2023-07-17	1.390	1.400	1.380	1.380	1.347	716,500
2023-07-14	1.390	1.400	1.380	1.380	1.347	409,600
2023-07-13	1.350	1.400	1.350	1.380	1.347	889,100
2023-07-12	1.350	1.370	1.340	1.370	1.337	595,600
2023-07-11	1.370	1.370	1.350	1.370	1.337	401,100
2023-07-10	1.370	1.370	1.350	1.370	1.337	404,900
2023-07-07	1.360	1.370	1.350	1.370	1.337	245,300
2023-07-06	1.400	1.400	1.360	1.360	1.327	374,600
2023-07-05	1.380	1.390	1.380	1.390	1.357	145,900
2023-07-04	1.390	1.390	1.380	1.380	1.347	284,600
2023-07-03	1.400	1.400	1.390	1.390	1.357	400,000
2023-06-30	1.410	1.410	1.380	1.400	1.366	376,200
2023-06-28	1.410	1.430	1.400	1.400	1.366	1,985,200
2023-06-27	1.370	1.440	1.370	1.390	1.357	1,838,200
2023-06-26	1.360	1.370	1.360	1.370	1.337	339,600
2023-06-23	1.370	1.380	1.370	1.370	1.337	458,500
2023-06-22	1.370	1.390	1.370	1.370	1.337	597,900
2023-06-21	1.370	1.370	1.350	1.360	1.327	423,700
2023-06-20	1.380	1.380	1.370	1.370	1.337	172,800
2023-06-19	1.360	1.390	1.360	1.380	1.347	900,600
2023-06-16	1.360	1.370	1.360	1.370	1.337	345,400
2023-06-15	1.370	1.380	1.360	1.360	1.327	179,000
2023-06-14	1.370	1.380	1.360	1.380	1.347	350,800
2023-06-13	1.380	1.400	1.360	1.360	1.327	547,300
2023-06-12	1.410	1.410	1.370	1.380	1.347	928,400
2023-06-09	1.390	1.420	1.390	1.400	1.366	636,900
2023-06-08	1.400	1.410	1.380	1.380	1.347	596,200
2023-06-07	1.420	1.440	1.400	1.400	1.366	599,000
2023-06-06	1.450	1.450	1.400	1.440	1.405	1,929,600
2023-06-02	1.430	1.460	1.410	1.460	1.425	3,360,600
2023-06-01	1.370	1.440	1.370	1.430	1.396	2,643,300
2023-05-31	1.380	1.380	1.360	1.360	1.327	390,300
2023-05-30	1.350	1.370	1.350	1.360	1.327	234,400
2023-05-29	1.330	1.390	1.330	1.350	1.318	1,050,000
2023-05-26	1.320	1.340	1.310	1.330	1.298	1,583,000
2023-05-25	1.320	1.340	1.310	1.330	1.298	1,535,200
2023-05-24	1.310	1.330	1.300	1.330	1.298	1,353,300
2023-05-23	1.300	1.310	1.220	1.310	1.279	3,821,200
2023-05-22	1.350	1.360	1.300	1.310	1.279	1,072,000
2023-05-19	1.370	1.370	1.330	1.360	1.327	766,400
2023-05-18	1.370	1.390	1.370	1.390	1.357	198,000
2023-05-17	1.390	1.400	1.380	1.380	1.347	371,000
2023-05-16	1.370	1.380	1.370	1.380	1.347	199,400
2023-05-15	1.390	1.410	1.370	1.380	1.347	514,200
2023-05-12	1.390	1.390	1.380	1.380	1.347	309,700
2023-05-11	1.420	1.430	1.380	1.390	1.357	956,200
2023-05-10	1.440	1.450	1.420	1.420	1.386	669,500
2023-05-09	1.440	1.450	1.430	1.440	1.405	1,070,700

← NewerPage 14 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.