WZ Satu Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	0.790	0.800	0.790	0.800	0.781	90,400
2025-04-17	0.790	0.800	0.780	0.795	0.776	173,500
2025-04-16	0.800	0.800	0.800	0.800	0.781	24,100
2025-04-15	0.780	0.800	0.780	0.800	0.781	167,600
2025-04-14	0.790	0.795	0.790	0.790	0.771	48,300
2025-04-11	0.725	0.790	0.710	0.790	0.771	279,900
2025-04-10	0.700	0.790	0.700	0.785	0.766	393,800
2025-04-09	0.700	0.715	0.685	0.695	0.678	222,500
2025-04-08	0.735	0.750	0.700	0.740	0.722	201,000
2025-04-07	0.770	0.770	0.690	0.735	0.717	338,100
2025-04-04	0.775	0.780	0.770	0.780	0.761	116,100
2025-04-03	0.785	0.785	0.775	0.785	0.766	58,300
2025-04-02	0.775	0.785	0.770	0.780	0.761	72,900
2025-03-28	0.780	0.780	0.770	0.780	0.761	26,100
2025-03-27	0.785	0.785	0.780	0.780	0.761	24,900
2025-03-26	0.790	0.790	0.780	0.785	0.766	57,900
2025-03-25	0.780	0.790	0.780	0.785	0.766	31,200
2025-03-24	0.785	0.795	0.785	0.790	0.771	28,600
2025-03-21	0.785	0.795	0.780	0.785	0.766	74,800
2025-03-20	0.810	0.810	0.790	0.790	0.771	71,400
2025-03-19	0.785	0.810	0.785	0.810	0.791	114,800
2025-03-17	0.780	0.810	0.780	0.810	0.791	101,000
2025-03-14	0.785	0.790	0.780	0.780	0.761	45,800
2025-03-13	0.785	0.790	0.770	0.790	0.771	94,000
2025-03-12	0.780	0.785	0.780	0.785	0.766	44,000
2025-03-11	0.780	0.795	0.775	0.785	0.766	146,400
2025-03-10	0.780	0.810	0.775	0.810	0.791	93,700
2025-03-07	0.795	0.800	0.775	0.795	0.776	216,600
2025-03-06	0.785	0.800	0.785	0.800	0.781	78,700
2025-03-05	0.790	0.800	0.780	0.790	0.771	115,600
2025-03-04	0.810	0.810	0.770	0.800	0.781	170,000
2025-03-03	0.825	0.830	0.790	0.790	0.771	135,200
2025-02-28	0.830	0.830	0.795	0.825	0.805	185,700
2025-02-27	0.810	0.825	0.805	0.825	0.805	380,500
2025-02-26	0.800	0.810	0.780	0.780	0.761	239,000
2025-02-25	0.800	0.815	0.790	0.815	0.795	81,400
2025-02-24	0.815	0.815	0.810	0.815	0.795	59,000
2025-02-21	0.825	0.830	0.820	0.825	0.805	205,200
2025-02-20	0.800	0.830	0.785	0.830	0.810	239,100
2025-02-19	0.800	0.825	0.800	0.820	0.800	126,200
2025-02-18	0.845	0.850	0.800	0.825	0.805	273,400
2025-02-17	0.840	0.840	0.825	0.825	0.805	66,300
2025-02-14	0.830	0.850	0.830	0.850	0.830	46,000
2025-02-13	0.830	0.850	0.830	0.850	0.830	23,100
2025-02-12	0.840	0.840	0.830	0.835	0.815	94,300
2025-02-10	0.835	0.855	0.835	0.855	0.834	5,400
2025-02-07	0.850	0.850	0.840	0.840	0.820	25,000
2025-02-06	0.845	0.845	0.835	0.845	0.825	95,500
2025-02-05	0.855	0.855	0.845	0.845	0.825	51,000
2025-02-04	0.830	0.860	0.830	0.860	0.839	26,800
2025-02-03	0.850	0.850	0.850	0.850	0.830	600
2025-01-31	0.820	0.850	0.820	0.850	0.830	57,500
2025-01-28	0.835	0.850	0.825	0.840	0.820	87,500
2025-01-27	0.840	0.840	0.830	0.830	0.810	34,000
2025-01-24	0.855	0.860	0.850	0.850	0.830	78,100
2025-01-23	0.850	0.860	0.845	0.845	0.825	126,900
2025-01-22	0.855	0.875	0.840	0.870	0.849	120,800
2025-01-21	0.860	0.880	0.855	0.855	0.834	223,900
2025-01-20	0.865	0.885	0.850	0.885	0.864	43,000
2025-01-17	0.850	0.890	0.840	0.890	0.869	350,100

← NewerPage 7 of 21 · 1,218 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.