WZ Satu Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-09	0.925	0.925	0.905	0.920	0.909	107,100
2026-01-08	0.945	0.945	0.925	0.925	0.914	52,300
2026-01-07	0.940	0.945	0.930	0.940	0.929	194,600
2026-01-06	0.930	0.940	0.925	0.940	0.929	35,200
2026-01-05	0.935	0.945	0.915	0.930	0.919	178,800
2026-01-02	0.950	0.960	0.920	0.935	0.924	410,400
2025-12-31	0.900	0.955	0.890	0.950	0.939	5,662,900
2025-12-30	0.890	0.900	0.880	0.900	0.890	197,600
2025-12-29	0.885	0.910	0.885	0.895	0.885	875,700
2025-12-26	0.915	0.915	0.885	0.885	0.875	259,100
2025-12-24	0.900	0.920	0.890	0.915	0.904	283,100
2025-12-23	0.900	0.910	0.885	0.900	0.890	178,200
2025-12-22	0.835	0.905	0.835	0.900	0.890	1,012,600
2025-12-19	0.835	0.845	0.830	0.845	0.835	9,000
2025-12-18	0.825	0.840	0.825	0.840	0.830	42,000
2025-12-17	0.820	0.840	0.820	0.840	0.830	114,000
2025-12-16	0.825	0.835	0.815	0.820	0.811	308,100
2025-12-15	0.840	0.850	0.820	0.825	0.815	306,300
2025-12-12	0.855	0.855	0.850	0.855	0.845	295,900
2025-12-11	0.900	0.900	0.830	0.855	0.845	486,300
2025-12-10	0.805	0.900	0.805	0.900	0.890	1,713,500
2025-12-09	0.770	0.800	0.755	0.800	0.791	643,000
2025-12-08	0.785	0.785	0.770	0.775	0.766	373,300
2025-12-05	0.790	0.795	0.785	0.790	0.781	153,400
2025-12-04	0.790	0.800	0.790	0.790	0.781	283,600
2025-12-03	0.790	0.800	0.775	0.800	0.791	446,400
2025-12-02	0.795	0.800	0.795	0.795	0.786	302,100
2025-12-01	0.800	0.805	0.790	0.805	0.796	287,100
2025-11-28	0.800	0.805	0.785	0.805	0.796	372,500
2025-11-27	0.805	0.815	0.795	0.805	0.796	255,800
2025-11-26	0.800	0.800	0.770	0.800	0.791	879,400
2025-11-25	0.800	0.805	0.800	0.800	0.791	574,000
2025-11-24	0.800	0.805	0.795	0.805	0.796	533,000
2025-11-21	0.800	0.805	0.795	0.800	0.791	305,100
2025-11-20	0.805	0.815	0.800	0.805	0.796	587,900
2025-11-19	0.815	0.815	0.800	0.805	0.796	659,000
2025-11-18	0.820	0.820	0.805	0.820	0.811	606,700
2025-11-17	0.840	0.840	0.815	0.815	0.806	364,300
2025-11-14	0.845	0.900	0.835	0.840	0.830	1,515,400
2025-11-13	0.815	0.850	0.815	0.840	0.830	937,000
2025-11-12	0.815	0.820	0.805	0.820	0.811	351,800
2025-11-11	0.815	0.820	0.805	0.820	0.811	211,600
2025-11-10	0.825	0.825	0.815	0.820	0.811	104,800
2025-11-07	0.815	0.825	0.815	0.815	0.806	109,400
2025-11-06	0.820	0.820	0.820	0.820	0.811	71,000
2025-11-05	0.815	0.825	0.810	0.825	0.815	80,100
2025-11-04	0.815	0.815	0.810	0.815	0.806	116,000
2025-11-03	0.815	0.815	0.810	0.815	0.806	81,000
2025-10-31	0.820	0.820	0.805	0.820	0.811	185,500
2025-10-30	0.820	0.825	0.810	0.825	0.815	260,800
2025-10-29	0.815	0.825	0.815	0.820	0.811	69,500
2025-10-28	0.820	0.820	0.815	0.815	0.806	90,400
2025-10-27	0.825	0.825	0.815	0.815	0.806	103,700
2025-10-24	0.830	0.830	0.825	0.830	0.820	93,000
2025-10-23	0.825	0.830	0.820	0.830	0.820	43,200
2025-10-22	0.820	0.825	0.815	0.825	0.815	61,000
2025-10-21	0.810	0.825	0.810	0.825	0.815	51,000

← NewerPage 4 of 4 · 237 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.