WZ Satu Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-14	0.815	0.820	0.815	0.820	0.811	57,000
2025-10-13	0.820	0.820	0.815	0.820	0.811	49,000
2025-10-10	0.820	0.820	0.815	0.820	0.811	62,000
2025-10-09	0.815	0.820	0.815	0.820	0.811	86,300
2025-10-08	0.835	0.835	0.810	0.820	0.811	308,300
2025-10-07	0.815	0.830	0.810	0.830	0.820	152,000
2025-10-06	0.800	0.810	0.795	0.810	0.801	30,600
2025-10-03	0.800	0.805	0.800	0.800	0.791	85,900
2025-10-02	0.800	0.810	0.800	0.810	0.801	32,500
2025-10-01	0.820	0.820	0.800	0.800	0.791	127,600
2025-09-30	0.805	0.820	0.805	0.820	0.811	16,000
2025-09-29	0.825	0.825	0.810	0.810	0.801	51,000
2025-09-26	0.810	0.825	0.805	0.825	0.815	107,000
2025-09-25	0.805	0.820	0.800	0.810	0.801	259,500
2025-09-24	0.820	0.820	0.810	0.810	0.801	179,000
2025-09-23	0.815	0.820	0.815	0.820	0.811	153,700
2025-09-22	0.820	0.820	0.815	0.820	0.811	205,200
2025-09-19	0.820	0.825	0.815	0.820	0.811	203,800
2025-09-18	0.825	0.825	0.815	0.825	0.815	129,300
2025-09-17	0.830	0.830	0.815	0.820	0.811	259,700
2025-09-12	0.830	0.830	0.825	0.830	0.820	199,200
2025-09-11	0.830	0.830	0.830	0.830	0.820	124,500
2025-09-10	0.835	0.835	0.825	0.830	0.820	226,500
2025-09-09	0.845	0.845	0.830	0.830	0.820	195,500
2025-09-08	0.850	0.855	0.835	0.835	0.825	263,000
2025-09-04	0.850	0.850	0.845	0.850	0.840	114,100
2025-09-03	0.855	0.860	0.850	0.850	0.840	254,700
2025-09-02	0.850	0.850	0.830	0.850	0.840	421,500
2025-08-29	0.845	0.845	0.840	0.845	0.835	521,000
2025-08-28	0.835	0.845	0.830	0.845	0.835	124,800
2025-08-27	0.820	0.840	0.820	0.840	0.830	419,300
2025-08-26	0.815	0.825	0.815	0.820	0.811	94,700
2025-08-25	0.815	0.820	0.815	0.820	0.811	597,500
2025-08-22	0.820	0.820	0.815	0.815	0.806	453,200
2025-08-21	0.800	0.815	0.795	0.815	0.806	666,800
2025-08-20	0.800	0.820	0.795	0.800	0.791	1,672,800
2025-08-19	0.810	0.815	0.800	0.800	0.791	303,200
2025-08-18	0.805	0.815	0.805	0.810	0.801	53,800
2025-08-15	0.810	0.815	0.800	0.805	0.796	403,300
2025-08-14	0.810	0.815	0.805	0.815	0.806	113,000
2025-08-13	0.810	0.815	0.805	0.815	0.806	62,000
2025-08-12	0.810	0.840	0.800	0.805	0.796	1,630,600
2025-08-11	0.815	0.815	0.805	0.810	0.801	134,900
2025-08-08	0.815	0.830	0.815	0.815	0.806	79,300
2025-08-07	0.830	0.870	0.815	0.815	0.806	4,071,200
2025-08-06	0.835	0.855	0.810	0.820	0.811	1,418,100
2025-08-05	0.815	0.815	0.805	0.805	0.796	148,600
2025-08-04	0.830	0.830	0.815	0.815	0.806	133,900
2025-08-01	0.830	0.840	0.825	0.830	0.820	847,800
2025-07-31	0.835	0.845	0.830	0.830	0.820	128,900
2025-07-30	0.845	0.865	0.825	0.840	0.830	420,700
2025-07-29	0.830	0.850	0.830	0.845	0.835	366,800
2025-07-28	0.840	0.840	0.830	0.830	0.820	106,000
2025-07-25	0.875	0.925	0.850	0.850	0.840	2,484,000
2025-07-24	0.810	0.860	0.805	0.855	0.845	569,500
2025-07-23	0.805	0.830	0.805	0.810	0.801	492,300
2025-07-22	0.800	0.805	0.800	0.805	0.796	14,800
2025-07-21	0.815	0.820	0.805	0.805	0.796	94,000
2025-07-18	0.820	0.830	0.815	0.820	0.811	367,700
2025-07-17	0.800	0.835	0.795	0.810	0.801	484,900

← NewerPage 5 of 21 · 1,217 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.