WZ Satu Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	1.460	1.500	1.430	1.450	1.415	2,359,600
2023-05-05	1.440	1.460	1.440	1.460	1.425	1,123,000
2023-05-03	1.460	1.460	1.440	1.440	1.405	545,000
2023-05-02	1.430	1.460	1.430	1.450	1.415	429,500
2023-04-28	1.450	1.450	1.420	1.430	1.396	766,100
2023-04-27	1.450	1.470	1.440	1.440	1.405	527,100
2023-04-26	1.440	1.460	1.430	1.450	1.415	372,800
2023-04-25	1.460	1.480	1.440	1.440	1.405	559,200
2023-04-20	1.430	1.460	1.430	1.460	1.425	352,800
2023-04-19	1.470	1.470	1.420	1.430	1.396	1,238,700
2023-04-18	1.460	1.510	1.450	1.470	1.435	2,020,500
2023-04-17	1.470	1.480	1.450	1.470	1.435	857,400
2023-04-14	1.460	1.490	1.450	1.460	1.425	1,408,000
2023-04-13	1.450	1.460	1.450	1.460	1.425	379,000
2023-04-12	1.470	1.470	1.450	1.450	1.415	820,100
2023-04-11	1.450	1.480	1.440	1.450	1.415	1,784,800
2023-04-10	1.460	1.480	1.440	1.450	1.415	831,700
2023-04-07	1.480	1.500	1.420	1.450	1.415	3,776,900
2023-04-06	1.410	1.450	1.400	1.440	1.405	996,000
2023-04-05	1.390	1.410	1.390	1.400	1.366	346,200
2023-04-04	1.400	1.420	1.390	1.400	1.366	568,500
2023-04-03	1.400	1.420	1.380	1.400	1.366	756,200
2023-03-31	1.420	1.430	1.380	1.400	1.366	1,454,900
2023-03-30	1.460	1.470	1.420	1.420	1.386	641,700
2023-03-29	1.430	1.450	1.430	1.450	1.415	459,100
2023-03-28	1.420	1.440	1.420	1.430	1.396	249,500
2023-03-27	1.480	1.490	1.420	1.420	1.386	1,056,700
2023-03-24	1.470	1.520	1.460	1.480	1.444	2,134,500
2023-03-23	1.450	1.490	1.440	1.470	1.435	2,034,100
2023-03-22	1.440	1.470	1.430	1.460	1.425	2,277,200
2023-03-21	1.430	1.460	1.410	1.430	1.396	781,700
2023-03-20	1.450	1.480	1.410	1.420	1.386	2,157,600
2023-03-17	1.400	1.490	1.380	1.480	1.444	3,372,300
2023-03-16	1.380	1.390	1.370	1.390	1.357	724,000
2023-03-15	1.390	1.400	1.370	1.380	1.347	1,255,300
2023-03-14	1.410	1.450	1.360	1.370	1.337	2,672,700
2023-03-13	1.400	1.430	1.370	1.410	1.376	2,252,100
2023-03-10	1.450	1.470	1.400	1.410	1.376	2,544,500
2023-03-09	1.500	1.500	1.420	1.440	1.405	4,687,100
2023-03-08	1.540	1.540	1.480	1.490	1.454	3,908,400
2023-03-07	1.590	1.590	1.530	1.530	1.493	2,886,100
2023-03-06	1.560	1.620	1.520	1.580	1.542	6,931,100
2023-03-03	1.400	1.560	1.400	1.520	1.483	5,296,700
2023-03-02	1.470	1.470	1.360	1.390	1.357	4,195,200
2023-03-01	0.255	0.300	0.250	0.295	1.440	8,765,280
2023-02-28	0.260	0.265	0.250	0.255	1.244	2,969,660
2023-02-27	0.265	0.265	0.255	0.255	1.244	1,167,180
2023-02-24	0.255	0.265	0.245	0.265	1.293	3,860,160
2023-02-23	0.250	0.260	0.245	0.255	1.244	4,160,480
2023-02-22	0.260	0.265	0.250	0.250	1.220	3,160,040
2023-02-21	0.270	0.275	0.260	0.260	1.269	4,757,160
2023-02-20	0.280	0.285	0.255	0.265	1.293	14,180,520
2023-02-17	0.295	0.300	0.280	0.285	1.391	3,365,020
2023-02-16	0.290	0.300	0.285	0.295	1.440	5,611,620
2023-02-15	0.295	0.295	0.275	0.290	1.415	8,226,780
2023-02-14	0.295	0.300	0.290	0.290	1.415	2,558,660
2023-02-13	0.300	0.310	0.290	0.295	1.440	3,512,800
2023-02-10	0.310	0.315	0.300	0.300	1.464	2,605,400
2023-02-09	0.305	0.320	0.305	0.310	1.513	4,998,160
2023-02-08	0.300	0.310	0.300	0.305	1.488	2,820,500

← NewerPage 15 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.