WZ Satu Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	0.300	0.305	0.295	0.295	1.440	2,677,860
2023-02-03	0.320	0.320	0.305	0.305	1.488	6,162,220
2023-02-02	0.330	0.330	0.315	0.320	1.562	4,591,840
2023-01-31	0.335	0.335	0.320	0.320	1.562	3,320,880
2023-01-30	0.335	0.340	0.330	0.335	1.635	1,965,720
2023-01-27	0.335	0.350	0.330	0.335	1.635	11,803,820
2023-01-26	0.340	0.340	0.330	0.335	1.635	3,861,000
2023-01-25	0.325	0.340	0.320	0.340	1.659	6,063,120
2023-01-20	0.320	0.330	0.315	0.320	1.562	2,693,020
2023-01-19	0.325	0.330	0.320	0.320	1.562	1,739,800
2023-01-18	0.330	0.335	0.325	0.325	1.586	3,455,120
2023-01-17	0.315	0.335	0.310	0.325	1.586	8,975,800
2023-01-16	0.320	0.330	0.310	0.315	1.537	4,357,600
2023-01-13	0.325	0.330	0.315	0.320	1.562	3,560,420
2023-01-12	0.320	0.330	0.310	0.325	1.586	9,510,120
2023-01-11	0.350	0.350	0.320	0.320	1.562	16,213,298
2023-01-10	0.340	0.355	0.330	0.350	1.708	8,183,040
2023-01-09	0.355	0.390	0.330	0.340	1.659	40,713,159
2023-01-06	0.350	0.365	0.345	0.345	1.684	11,408,900
2023-01-05	0.325	0.360	0.320	0.355	1.732	16,780,498
2023-01-04	0.330	0.340	0.320	0.325	1.586	9,940,800
2023-01-03	0.295	0.340	0.290	0.330	1.610	20,550,141
2022-12-30	0.295	0.300	0.290	0.290	1.415	1,834,960
2022-12-29	0.285	0.300	0.285	0.295	1.440	1,842,300
2022-12-28	0.295	0.295	0.280	0.285	1.391	2,766,980
2022-12-27	0.295	0.305	0.285	0.290	1.415	5,922,880
2022-12-23	0.295	0.300	0.285	0.295	1.440	2,674,180
2022-12-22	0.295	0.310	0.285	0.295	1.440	10,837,980
2022-12-21	0.275	0.320	0.275	0.290	1.415	19,469,159
2022-12-20	0.285	0.285	0.270	0.275	1.342	2,578,660
2022-12-19	0.280	0.285	0.270	0.280	1.366	4,093,120
2022-12-16	0.270	0.280	0.265	0.275	1.342	3,033,300
2022-12-15	0.260	0.280	0.255	0.275	1.342	4,073,180
2022-12-14	0.260	0.265	0.260	0.260	1.269	1,348,760
2022-12-13	0.270	0.270	0.260	0.265	1.293	1,390,960
2022-12-12	0.255	0.270	0.255	0.265	1.293	3,940,660
2022-12-09	0.250	0.260	0.250	0.260	1.269	2,138,860
2022-12-08	0.255	0.260	0.250	0.250	1.220	1,654,300
2022-12-07	0.260	0.265	0.250	0.260	1.269	2,338,160
2022-12-06	0.260	0.270	0.260	0.265	1.293	3,185,940
2022-12-05	0.270	0.270	0.260	0.260	1.269	2,569,400
2022-12-02	0.250	0.270	0.245	0.265	1.293	6,414,340
2022-12-01	0.245	0.250	0.240	0.250	1.220	2,404,860
2022-11-30	0.250	0.255	0.245	0.245	1.196	1,102,580
2022-11-29	0.250	0.255	0.250	0.250	1.220	1,386,580
2022-11-25	0.255	0.255	0.245	0.250	1.220	2,846,820
2022-11-24	0.245	0.260	0.245	0.255	1.244	5,936,840
2022-11-23	0.240	0.245	0.240	0.245	1.196	1,005,920
2022-11-22	0.245	0.260	0.240	0.240	1.171	4,140,500
2022-11-21	0.225	0.245	0.220	0.245	1.196	2,499,660
2022-11-17	0.235	0.250	0.225	0.230	1.122	6,448,120
2022-11-16	0.245	0.250	0.230	0.235	1.147	5,352,960
2022-11-15	0.250	0.255	0.240	0.245	1.196	2,853,580
2022-11-14	0.260	0.260	0.240	0.250	1.220	5,691,580
2022-11-11	0.260	0.270	0.255	0.255	1.244	7,319,280
2022-11-10	0.255	0.270	0.245	0.255	1.244	4,355,900
2022-11-09	0.275	0.280	0.250	0.260	1.269	14,461,200
2022-11-08	0.300	0.310	0.285	0.290	1.415	6,322,140
2022-11-07	0.300	0.305	0.295	0.305	1.488	9,989,000
2022-11-04	0.290	0.310	0.285	0.305	1.488	18,092,941

← NewerPage 16 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.