WZ Satu Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 0.175 | 0.185 | 0.175 | 0.180 | 0.878 | 1,051,780 |
| 2021-11-10 | 0.170 | 0.175 | 0.170 | 0.170 | 0.830 | 235,000 |
| 2021-11-09 | 0.170 | 0.175 | 0.170 | 0.170 | 0.830 | 105,140 |
| 2021-11-08 | 0.175 | 0.175 | 0.165 | 0.170 | 0.830 | 488,180 |
| 2021-11-05 | 0.170 | 0.175 | 0.170 | 0.175 | 0.854 | 308,820 |
| 2021-11-03 | 0.175 | 0.175 | 0.165 | 0.170 | 0.830 | 366,240 |
| 2021-11-02 | 0.165 | 0.175 | 0.165 | 0.175 | 0.854 | 861,020 |
| 2021-11-01 | 0.170 | 0.170 | 0.160 | 0.165 | 0.805 | 787,460 |
| 2021-10-29 | 0.170 | 0.175 | 0.170 | 0.170 | 0.830 | 1,154,480 |
| 2021-10-28 | 0.175 | 0.180 | 0.170 | 0.170 | 0.830 | 675,260 |
| 2021-10-27 | 0.190 | 0.190 | 0.170 | 0.175 | 0.854 | 2,067,620 |
| 2021-10-26 | 0.185 | 0.195 | 0.180 | 0.190 | 0.927 | 4,366,820 |
| 2021-10-25 | 0.170 | 0.185 | 0.165 | 0.185 | 0.903 | 1,870,600 |
| 2021-10-22 | 0.160 | 0.170 | 0.160 | 0.170 | 0.830 | 577,300 |
| 2021-10-21 | 0.160 | 0.165 | 0.160 | 0.160 | 0.781 | 306,980 |
| 2021-10-20 | 0.165 | 0.165 | 0.160 | 0.160 | 0.781 | 68,720 |
| 2021-10-18 | 0.165 | 0.170 | 0.160 | 0.160 | 0.781 | 232,600 |
| 2021-10-15 | 0.160 | 0.165 | 0.155 | 0.165 | 0.805 | 883,320 |
| 2021-10-14 | 0.160 | 0.165 | 0.160 | 0.160 | 0.781 | 386,900 |
← NewerPage 21 of 21 · 1,219 trading days
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.