WZ Satu Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	0.830	0.830	0.830	0.830	0.820	36,500
2026-04-16	0.830	0.830	0.825	0.830	0.820	34,100
2026-04-15	0.820	0.830	0.820	0.830	0.820	70,900
2026-04-14	0.830	0.830	0.825	0.830	0.820	28,000
2026-04-13	0.830	0.830	0.820	0.830	0.820	118,700
2026-04-10	0.845	0.845	0.845	0.845	0.835	3,500
2026-04-08	0.840	0.845	0.840	0.845	0.835	39,000
2026-04-07	0.830	0.845	0.830	0.845	0.835	108,300
2026-04-06	0.835	0.850	0.830	0.850	0.840	226,100
2026-04-03	0.835	0.850	0.835	0.835	0.825	67,600
2026-04-02	0.845	0.850	0.830	0.830	0.820	133,500
2026-04-01	0.850	0.860	0.830	0.860	0.850	251,800
2026-03-31	0.850	0.850	0.835	0.850	0.840	34,400
2026-03-30	0.845	0.850	0.825	0.850	0.840	79,800
2026-03-27	0.855	0.860	0.840	0.860	0.850	65,800
2026-03-26	0.860	0.870	0.855	0.865	0.855	34,000
2026-03-25	0.865	0.870	0.865	0.870	0.860	30,400
2026-03-24	0.890	0.890	0.870	0.870	0.860	198,200
2026-03-19	0.875	0.890	0.870	0.890	0.880	368,800
2026-03-18	0.870	0.900	0.865	0.900	0.890	361,000
2026-03-17	0.870	0.890	0.870	0.890	0.880	35,500
2026-03-16	0.865	0.880	0.860	0.880	0.870	21,300
2026-03-13	0.860	0.880	0.850	0.880	0.870	276,800
2026-03-12	0.870	0.880	0.865	0.880	0.870	24,000
2026-03-09	0.820	0.880	0.815	0.880	0.870	177,700
2026-03-06	0.880	0.900	0.865	0.880	0.870	131,800
2026-03-05	0.880	0.900	0.880	0.900	0.890	27,500
2026-03-04	0.895	0.900	0.880	0.900	0.890	54,500
2026-03-03	0.875	0.900	0.875	0.885	0.875	35,700
2026-03-02	0.870	0.900	0.870	0.900	0.890	25,100
2026-02-27	0.900	0.900	0.900	0.900	0.890	2,000
2026-02-26	0.905	0.905	0.900	0.900	0.890	400
2026-02-25	0.875	0.905	0.875	0.905	0.895	38,700
2026-02-23	0.875	0.900	0.875	0.900	0.890	10,400
2026-02-20	0.880	0.900	0.875	0.900	0.890	18,100
2026-02-19	0.900	0.905	0.900	0.905	0.895	8,600
2026-02-16	0.875	0.905	0.875	0.905	0.895	37,000
2026-02-12	0.870	0.900	0.870	0.900	0.890	9,700
2026-02-11	0.875	0.910	0.850	0.900	0.890	39,900
2026-02-10	0.900	0.900	0.895	0.900	0.890	52,700
2026-02-09	0.910	0.910	0.890	0.900	0.890	52,900
2026-02-06	0.900	0.910	0.900	0.910	0.899	59,700
2026-02-05	0.905	0.910	0.870	0.910	0.899	183,500
2026-02-04	0.945	0.945	0.900	0.905	0.895	179,900
2026-02-03	0.950	0.950	0.940	0.945	0.934	53,500
2026-01-30	0.945	0.950	0.940	0.950	0.939	50,500
2026-01-29	0.945	0.950	0.945	0.950	0.939	88,100
2026-01-28	0.945	0.950	0.940	0.950	0.939	71,000
2026-01-27	0.945	0.950	0.940	0.950	0.939	74,800
2026-01-26	0.915	0.945	0.915	0.945	0.934	189,200
2026-01-23	0.930	0.935	0.910	0.910	0.899	76,500
2026-01-22	0.930	0.935	0.930	0.935	0.924	50,000
2026-01-21	0.910	0.935	0.910	0.935	0.924	27,000
2026-01-20	0.925	0.925	0.910	0.910	0.899	50,400
2026-01-19	0.935	0.935	0.925	0.925	0.914	70,000
2026-01-16	0.930	0.935	0.910	0.935	0.924	131,400
2026-01-15	0.930	0.930	0.925	0.930	0.919	45,000
2026-01-14	0.915	0.940	0.910	0.935	0.924	140,700
2026-01-13	0.915	0.925	0.910	0.920	0.909	45,100
2026-01-12	0.915	0.930	0.905	0.905	0.895	38,700

← NewerPage 3 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.