Willowglen MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	0.345	0.345	0.340	0.340	0.282	15,000
2022-10-27	0.340	0.350	0.340	0.350	0.290	264,000
2022-10-26	0.340	0.340	0.335	0.340	0.282	184,700
2022-10-25	0.340	0.345	0.340	0.345	0.286	81,500
2022-10-21	0.340	0.340	0.335	0.340	0.282	134,800
2022-10-20	0.335	0.335	0.335	0.335	0.278	11,000
2022-10-19	0.340	0.345	0.335	0.335	0.278	124,200
2022-10-18	0.330	0.340	0.330	0.335	0.278	33,100
2022-10-17	0.330	0.330	0.330	0.330	0.273	21,000
2022-10-14	0.330	0.340	0.330	0.340	0.282	35,000
2022-10-13	0.335	0.335	0.335	0.335	0.278	8,200
2022-10-12	0.330	0.335	0.330	0.330	0.273	68,000
2022-10-11	0.330	0.330	0.325	0.330	0.273	273,500
2022-10-07	0.335	0.335	0.330	0.335	0.278	203,300
2022-10-06	0.340	0.340	0.335	0.340	0.282	51,200
2022-10-05	0.340	0.340	0.330	0.330	0.273	91,500
2022-10-04	0.335	0.335	0.335	0.335	0.278	21,700
2022-10-03	0.330	0.335	0.325	0.335	0.278	305,200
2022-09-30	0.340	0.340	0.330	0.335	0.278	383,700
2022-09-29	0.340	0.340	0.340	0.340	0.282	10,000
2022-09-28	0.340	0.345	0.340	0.345	0.286	185,700
2022-09-27	0.345	0.345	0.340	0.340	0.282	238,100
2022-09-26	0.350	0.350	0.350	0.350	0.290	59,900
2022-09-23	0.350	0.355	0.350	0.350	0.290	130,100
2022-09-22	0.350	0.350	0.350	0.350	0.290	112,100
2022-09-21	0.350	0.350	0.350	0.350	0.290	86,000
2022-09-20	0.355	0.355	0.355	0.355	0.294	5,000
2022-09-19	0.355	0.355	0.355	0.355	0.294	10,000
2022-09-15	0.360	0.360	0.355	0.360	0.298	20,100
2022-09-14	0.355	0.360	0.355	0.360	0.298	100,000
2022-09-13	0.355	0.360	0.350	0.360	0.298	78,500
2022-09-12	0.355	0.355	0.355	0.355	0.294	98,500
2022-09-09	0.355	0.355	0.355	0.355	0.294	14,000
2022-09-08	0.355	0.355	0.355	0.355	0.294	141,900
2022-09-06	0.350	0.355	0.350	0.355	0.294	467,100
2022-09-05	0.350	0.350	0.345	0.345	0.286	205,000
2022-09-02	0.350	0.355	0.345	0.355	0.294	225,900
2022-09-01	0.355	0.355	0.350	0.350	0.290	249,500
2022-08-30	0.360	0.365	0.355	0.360	0.298	65,900
2022-08-29	0.355	0.355	0.355	0.355	0.294	35,000
2022-08-26	0.360	0.360	0.355	0.355	0.294	52,200
2022-08-25	0.355	0.360	0.355	0.360	0.298	596,000
2022-08-24	0.365	0.365	0.365	0.365	0.302	112,000
2022-08-23	0.365	0.365	0.365	0.365	0.302	449,600
2022-08-22	0.370	0.370	0.370	0.370	0.306	330,000
2022-08-19	0.370	0.370	0.370	0.370	0.306	63,000
2022-08-18	0.370	0.375	0.370	0.375	0.311	16,000
2022-08-17	0.375	0.375	0.370	0.370	0.306	39,400
2022-08-16	0.380	0.380	0.370	0.370	0.306	175,100
2022-08-15	0.375	0.380	0.370	0.380	0.315	81,000
2022-08-12	0.375	0.375	0.370	0.370	0.306	47,900
2022-08-11	0.370	0.375	0.370	0.370	0.306	41,700
2022-08-10	0.365	0.365	0.365	0.365	0.302	125,100
2022-08-09	0.365	0.370	0.365	0.365	0.302	65,700
2022-08-08	0.365	0.365	0.360	0.365	0.302	64,300
2022-08-05	0.365	0.365	0.365	0.365	0.302	123,600
2022-08-04	0.365	0.370	0.365	0.370	0.306	61,000
2022-08-03	0.365	0.365	0.365	0.365	0.302	85,100
2022-08-02	0.370	0.370	0.365	0.370	0.306	225,300
2022-08-01	0.365	0.365	0.365	0.365	0.302	184,800

← NewerPage 17 of 21 · 1,208 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.0150 MYR
2025-04-29	0.0150 MYR
2024-04-29	0.0150 MYR
2023-04-26	0.0150 MYR
2022-04-26	0.0150 MYR
2021-04-26	0.0150 MYR
2020-05-28	0.0150 MYR
2019-05-17	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.