Willowglen MSC Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.285	0.285	0.285	0.285	0.285	38,500
2026-10-22	0.285	0.285	0.285	0.285	0.285	37,000
2026-10-21	0.290	0.290	0.290	0.290	0.290	25,500
2026-10-20	0.285	0.295	0.285	0.295	0.295	46,500
2026-10-19	0.295	0.295	0.285	0.285	0.285	138,000
2026-10-16	0.295	0.295	0.295	0.295	0.295	114,000
2026-10-15	0.295	0.295	0.290	0.295	0.295	104,000
2026-10-14	0.295	0.295	0.295	0.295	0.295	11,000
2026-10-13	0.300	0.300	0.300	0.300	0.300	76,000
2026-10-12	0.300	0.300	0.290	0.300	0.300	159,100
2026-10-09	0.305	0.305	0.305	0.305	0.305	0
2026-10-08	0.300	0.305	0.300	0.305	0.305	62,100
2026-10-07	0.310	0.310	0.300	0.305	0.305	231,500
2026-10-06	0.305	0.310	0.305	0.310	0.310	35,800
2026-10-05	0.300	0.310	0.300	0.305	0.305	670,700
2026-10-02	0.300	0.300	0.295	0.295	0.295	67,000
2026-10-01	0.300	0.300	0.295	0.300	0.300	218,100
2026-09-30	0.295	0.300	0.295	0.295	0.295	180,600
2026-09-29	0.295	0.295	0.290	0.295	0.295	114,600
2026-09-28	0.290	0.295	0.290	0.295	0.295	64,100
2026-09-25	0.285	0.290	0.285	0.290	0.290	35,000
2026-09-24	0.280	0.280	0.280	0.280	0.280	50,000
2026-09-23	0.280	0.285	0.280	0.285	0.285	289,800

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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