WZ Satu Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-21	0.895	0.895	0.890	0.895	0.874	37,300
2024-10-18	0.895	0.910	0.895	0.895	0.874	83,700
2024-10-17	0.900	0.900	0.900	0.900	0.878	21,500
2024-10-16	0.900	0.910	0.885	0.910	0.888	113,200
2024-10-15	0.905	0.915	0.895	0.915	0.893	141,800
2024-10-14	0.900	0.920	0.900	0.920	0.898	58,500
2024-10-11	0.920	0.920	0.910	0.920	0.898	46,000
2024-10-10	0.910	0.920	0.900	0.920	0.898	78,100
2024-10-09	0.905	0.910	0.905	0.905	0.883	39,700
2024-10-08	0.915	0.915	0.905	0.905	0.883	65,000
2024-10-07	0.900	0.920	0.900	0.920	0.898	114,400
2024-10-04	0.905	0.905	0.900	0.905	0.883	135,400
2024-10-03	0.920	0.925	0.910	0.910	0.888	93,500
2024-10-02	0.930	0.930	0.910	0.930	0.908	217,300
2024-10-01	0.930	0.940	0.930	0.935	0.913	78,000
2024-09-30	0.945	0.945	0.930	0.945	0.922	69,600
2024-09-27	0.945	0.960	0.935	0.945	0.922	1,514,700
2024-09-26	0.930	0.940	0.900	0.920	0.898	610,300
2024-09-25	0.950	0.955	0.930	0.955	0.932	320,800
2024-09-24	0.980	0.980	0.955	0.955	0.932	422,100
2024-09-23	0.980	0.995	0.970	0.980	0.956	2,761,200
2024-09-20	0.980	1.090	0.950	0.980	0.956	4,762,800
2024-09-19	0.940	0.955	0.930	0.955	0.932	114,500
2024-09-18	0.930	0.950	0.930	0.950	0.927	81,600
2024-09-17	0.940	0.950	0.925	0.950	0.927	66,000
2024-09-13	0.950	0.950	0.940	0.950	0.927	55,000
2024-09-12	0.950	0.980	0.940	0.950	0.927	480,900
2024-09-11	0.950	0.960	0.925	0.950	0.927	111,700
2024-09-10	0.950	0.990	0.910	0.955	0.932	401,700
2024-09-09	0.960	0.995	0.960	0.965	0.942	432,400
2024-09-06	0.980	1.020	0.955	1.000	0.976	273,800
2024-09-05	1.100	1.100	0.920	0.980	0.956	2,964,700
2024-09-04	1.070	1.100	1.030	1.090	1.064	2,507,500
2024-09-03	1.020	1.100	1.000	1.100	1.074	2,495,400
2024-09-02	1.020	1.100	0.960	1.020	0.996	2,125,200
2024-08-30	0.800	1.080	0.785	1.030	1.005	3,602,700
2024-08-29	0.800	0.815	0.770	0.810	0.791	917,100
2024-08-28	0.700	0.800	0.685	0.800	0.781	2,231,200
2024-08-27	0.750	0.750	0.650	0.700	0.683	2,259,600
2024-08-26	0.795	0.795	0.760	0.765	0.747	197,100
2024-08-23	0.850	0.870	0.770	0.800	0.781	888,200
2024-08-22	0.880	0.895	0.850	0.870	0.849	285,200
2024-08-21	0.900	0.900	0.860	0.870	0.849	519,700
2024-08-20	0.890	0.900	0.890	0.900	0.878	123,400
2024-08-19	0.910	0.920	0.895	0.895	0.874	427,100
2024-08-16	0.910	0.925	0.900	0.925	0.903	258,400
2024-08-15	0.910	0.920	0.890	0.910	0.888	454,300
2024-08-14	0.910	0.915	0.890	0.900	0.878	557,400
2024-08-13	0.925	0.935	0.925	0.930	0.908	29,900
2024-08-12	0.930	0.935	0.910	0.930	0.908	363,400
2024-08-09	0.930	0.945	0.930	0.940	0.917	87,300
2024-08-08	0.945	0.945	0.915	0.940	0.917	181,000
2024-08-07	0.940	0.950	0.920	0.945	0.922	258,700
2024-08-06	0.860	0.950	0.860	0.950	0.927	786,700
2024-08-05	0.970	0.970	0.875	0.900	0.878	904,000
2024-08-02	1.010	1.010	0.980	0.980	0.956	640,400
2024-08-01	1.010	1.010	1.000	1.010	0.986	194,700
2024-07-31	1.020	1.020	1.000	1.010	0.986	189,700
2024-07-30	1.020	1.020	1.010	1.020	0.996	396,800
2024-07-29	1.030	1.050	1.020	1.020	0.996	294,900

← NewerPage 9 of 21 · 1,215 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.