WZ Satu Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	0.860	0.870	0.845	0.855	0.834	83,100
2025-01-15	0.860	0.860	0.860	0.860	0.839	15,700
2025-01-14	0.855	0.890	0.835	0.890	0.869	285,100
2025-01-13	0.860	0.870	0.855	0.855	0.834	104,200
2025-01-10	0.865	0.870	0.865	0.870	0.849	22,500
2025-01-09	0.870	0.870	0.860	0.870	0.849	159,300
2025-01-08	0.875	0.875	0.870	0.870	0.849	104,800
2025-01-07	0.885	0.885	0.870	0.880	0.859	114,700
2025-01-06	0.880	0.880	0.875	0.875	0.854	89,000
2025-01-03	0.880	0.885	0.875	0.880	0.859	133,300
2025-01-02	0.885	0.885	0.880	0.880	0.859	37,600
2024-12-31	0.890	0.890	0.890	0.890	0.869	24,500
2024-12-30	0.890	0.895	0.885	0.895	0.874	20,500
2024-12-27	0.895	0.895	0.885	0.885	0.864	14,400
2024-12-26	0.885	0.900	0.885	0.885	0.864	71,300
2024-12-24	0.880	0.880	0.880	0.880	0.859	56,000
2024-12-23	0.885	0.885	0.880	0.880	0.859	30,000
2024-12-20	0.875	0.885	0.875	0.885	0.864	138,300
2024-12-19	0.880	0.880	0.875	0.880	0.859	161,100
2024-12-18	0.885	0.885	0.880	0.880	0.859	47,000
2024-12-17	0.890	0.890	0.885	0.885	0.864	106,200
2024-12-16	0.885	0.890	0.880	0.885	0.864	107,400
2024-12-13	0.880	0.885	0.880	0.880	0.859	40,000
2024-12-12	0.880	0.890	0.880	0.885	0.864	118,900
2024-12-11	0.880	0.885	0.880	0.880	0.859	52,200
2024-12-10	0.880	0.885	0.880	0.885	0.864	800
2024-12-09	0.880	0.905	0.880	0.890	0.869	58,200
2024-12-06	0.880	0.895	0.880	0.895	0.874	83,500
2024-12-05	0.890	0.890	0.890	0.890	0.869	55,400
2024-12-04	0.900	0.905	0.880	0.895	0.874	260,700
2024-12-03	0.885	0.900	0.885	0.900	0.878	480,600
2024-12-02	0.880	0.890	0.880	0.885	0.864	188,800
2024-11-29	0.890	0.890	0.880	0.880	0.859	24,500
2024-11-28	0.885	0.890	0.885	0.890	0.869	88,000
2024-11-27	0.885	0.885	0.880	0.880	0.859	16,100
2024-11-26	0.890	0.890	0.875	0.875	0.854	310,500
2024-11-25	0.895	0.895	0.890	0.890	0.869	294,200
2024-11-22	0.890	0.895	0.890	0.895	0.874	19,000
2024-11-21	0.890	0.900	0.890	0.900	0.878	117,600
2024-11-20	0.885	0.900	0.885	0.890	0.869	79,000
2024-11-19	0.885	0.890	0.885	0.885	0.864	65,400
2024-11-18	0.900	0.900	0.885	0.885	0.864	75,300
2024-11-15	0.890	0.900	0.885	0.900	0.878	111,300
2024-11-14	0.880	0.890	0.880	0.890	0.869	79,400
2024-11-13	0.880	0.880	0.880	0.880	0.859	3,600
2024-11-12	0.870	0.900	0.870	0.900	0.878	50,600
2024-11-11	0.870	0.875	0.870	0.875	0.854	9,800
2024-11-08	0.895	0.910	0.890	0.890	0.869	41,400
2024-11-07	0.905	0.905	0.900	0.905	0.883	21,800
2024-11-06	0.935	0.935	0.900	0.905	0.883	11,400
2024-11-05	0.920	0.920	0.900	0.900	0.878	21,500
2024-11-04	0.885	0.955	0.880	0.920	0.898	299,600
2024-11-01	0.880	0.880	0.875	0.875	0.854	6,900
2024-10-30	0.885	0.885	0.880	0.880	0.859	137,000
2024-10-29	0.885	0.890	0.885	0.885	0.864	98,800
2024-10-28	0.900	0.900	0.890	0.900	0.878	20,700
2024-10-25	0.900	0.900	0.890	0.890	0.869	21,200
2024-10-24	0.900	0.905	0.900	0.905	0.883	53,100
2024-10-23	0.900	0.920	0.900	0.920	0.898	53,800
2024-10-22	0.895	0.920	0.885	0.920	0.898	56,700

← NewerPage 8 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.