WZ Satu Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.850	0.850	0.850	0.850	0.840	78,500
2026-07-22	0.855	0.855	0.855	0.855	0.845	23,500
2026-07-21	0.860	0.865	0.855	0.860	0.850	58,000
2026-07-20	0.860	0.860	0.855	0.855	0.845	45,900
2026-07-17	0.860	0.860	0.860	0.860	0.850	5,000
2026-07-16	0.860	0.860	0.860	0.860	0.850	25,000
2026-07-15	0.855	0.865	0.855	0.860	0.850	11,500
2026-07-14	0.865	0.865	0.855	0.865	0.855	26,000
2026-07-13	0.860	0.865	0.840	0.865	0.855	5,200
2026-07-10	0.850	0.865	0.840	0.865	0.855	24,500
2026-07-08	0.860	0.860	0.855	0.855	0.845	29,000
2026-07-07	0.855	0.860	0.850	0.860	0.850	55,600
2026-07-02	0.890	0.890	0.875	0.875	0.865	51,500
2026-07-01	0.915	0.915	0.880	0.905	0.895	271,100
2026-06-30	0.880	0.910	0.880	0.910	0.899	88,000
2026-06-29	0.835	0.865	0.835	0.865	0.855	23,300
2026-06-26	0.860	0.860	0.860	0.860	0.850	5,100
2026-06-25	0.870	0.870	0.870	0.870	0.860	28,400
2026-06-24	0.885	0.885	0.880	0.880	0.870	21,300
2026-06-23	0.900	0.900	0.880	0.880	0.870	54,000
2026-06-22	0.905	0.905	0.870	0.905	0.895	73,300
2026-06-19	0.855	0.910	0.850	0.905	0.895	375,100
2026-06-18	0.845	0.860	0.840	0.860	0.850	24,000
2026-06-16	0.830	0.850	0.830	0.850	0.840	145,900
2026-06-15	0.825	0.825	0.825	0.825	0.815	20,600
2026-06-12	0.850	0.850	0.850	0.850	0.840	33,000
2026-06-11	0.840	0.845	0.835	0.840	0.830	940,600
2026-06-10	0.805	0.840	0.805	0.840	0.830	483,100
2026-06-09	0.800	0.835	0.800	0.825	0.815	648,500
2026-06-08	0.805	0.820	0.795	0.795	0.786	99,900
2026-06-05	0.790	0.825	0.780	0.825	0.815	469,700
2026-06-04	0.780	0.790	0.780	0.790	0.781	65,600
2026-06-03	0.790	0.800	0.770	0.790	0.781	158,200
2026-05-29	0.800	0.820	0.790	0.790	0.781	170,100
2026-05-28	0.810	0.830	0.800	0.800	0.791	141,200
2026-05-26	0.815	0.830	0.815	0.830	0.820	40,000
2026-05-25	0.810	0.835	0.810	0.810	0.801	30,700
2026-05-22	0.810	0.825	0.810	0.815	0.806	11,900
2026-05-21	0.815	0.820	0.815	0.815	0.806	19,000
2026-05-20	0.825	0.825	0.825	0.825	0.815	16,500
2026-05-19	0.825	0.825	0.825	0.825	0.815	73,000
2026-05-15	0.815	0.820	0.810	0.810	0.801	92,200
2026-05-14	0.820	0.825	0.820	0.820	0.811	1,600
2026-05-13	0.820	0.820	0.815	0.820	0.811	22,600
2026-05-12	0.800	0.820	0.800	0.820	0.811	310,000
2026-05-11	0.805	0.820	0.780	0.820	0.811	439,800
2026-05-08	0.820	0.820	0.795	0.820	0.811	196,000
2026-05-07	0.825	0.830	0.820	0.820	0.811	165,800
2026-05-06	0.830	0.830	0.825	0.825	0.815	76,600
2026-05-05	0.825	0.850	0.825	0.850	0.840	87,000
2026-05-04	0.830	0.840	0.820	0.840	0.830	188,500
2026-04-30	0.830	0.840	0.830	0.830	0.820	34,400
2026-04-29	0.830	0.840	0.830	0.840	0.830	15,000
2026-04-28	0.830	0.830	0.830	0.830	0.820	10,900
2026-04-27	0.825	0.840	0.825	0.840	0.830	13,000
2026-04-24	0.835	0.835	0.830	0.830	0.820	10,100
2026-04-23	0.830	0.835	0.830	0.835	0.825	6,100
2026-04-22	0.830	0.830	0.830	0.830	0.820	500
2026-04-21	0.820	0.840	0.820	0.840	0.830	166,400
2026-04-20	0.835	0.835	0.835	0.835	0.825	33,000

← NewerPage 2 of 4 · 237 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.