Widad Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	0.335	0.345	0.335	0.340	0.340	30,896,900
2022-03-10	0.335	0.340	0.330	0.335	0.335	42,665,801
2022-03-09	0.325	0.340	0.325	0.335	0.335	37,224,398
2022-03-08	0.325	0.335	0.315	0.325	0.325	24,835,000
2022-03-07	0.325	0.340	0.320	0.330	0.330	37,478,102
2022-03-04	0.340	0.345	0.330	0.330	0.330	43,174,801
2022-03-03	0.340	0.350	0.335	0.340	0.340	36,169,301
2022-03-02	0.335	0.340	0.330	0.340	0.340	29,730,600
2022-03-01	0.330	0.340	0.325	0.335	0.335	37,943,000
2022-02-28	0.325	0.335	0.320	0.330	0.330	29,919,301
2022-02-25	0.315	0.325	0.310	0.325	0.325	31,692,000
2022-02-24	0.315	0.320	0.305	0.310	0.310	33,757,500
2022-02-23	0.315	0.330	0.315	0.320	0.320	26,560,000
2022-02-22	0.330	0.335	0.300	0.310	0.310	26,454,699
2022-02-21	0.340	0.345	0.325	0.330	0.330	45,407,102
2022-02-18	0.340	0.345	0.335	0.340	0.340	47,326,301
2022-02-17	0.340	0.345	0.335	0.340	0.340	18,633,400
2022-02-16	0.330	0.340	0.325	0.340	0.340	42,262,301
2022-02-15	0.335	0.340	0.325	0.335	0.335	34,196,500
2022-02-14	0.345	0.350	0.335	0.335	0.335	20,887,500
2022-02-11	0.350	0.355	0.345	0.350	0.350	35,558,898
2022-02-10	0.360	0.365	0.345	0.350	0.350	28,790,600
2022-02-09	0.360	0.365	0.355	0.360	0.360	19,649,100
2022-02-08	0.360	0.360	0.355	0.360	0.360	22,027,400
2022-02-07	0.360	0.365	0.355	0.360	0.360	22,392,900
2022-02-04	0.355	0.365	0.350	0.360	0.360	38,566,199
2022-02-03	0.350	0.360	0.345	0.355	0.355	24,024,000
2022-01-31	0.350	0.355	0.345	0.355	0.355	8,872,400
2022-01-28	0.350	0.360	0.345	0.350	0.350	27,907,301
2022-01-27	0.370	0.370	0.330	0.350	0.350	21,416,400
2022-01-26	0.375	0.375	0.365	0.370	0.370	10,678,900
2022-01-25	0.365	0.380	0.365	0.375	0.375	38,838,000
2022-01-24	0.375	0.375	0.365	0.370	0.370	33,781,898
2022-01-21	0.375	0.380	0.370	0.375	0.375	34,600,500
2022-01-20	0.370	0.380	0.370	0.370	0.370	28,039,600
2022-01-19	0.370	0.380	0.365	0.370	0.370	19,949,699
2022-01-17	0.370	0.380	0.370	0.370	0.370	34,563,398
2022-01-14	0.365	0.375	0.365	0.375	0.375	18,324,400
2022-01-13	0.370	0.375	0.365	0.370	0.370	23,907,699
2022-01-12	0.370	0.375	0.365	0.375	0.375	21,331,699
2022-01-11	0.365	0.375	0.365	0.370	0.370	18,869,100
2022-01-10	0.375	0.380	0.360	0.370	0.370	30,920,801
2022-01-07	0.370	0.380	0.365	0.375	0.375	23,438,699
2022-01-06	0.370	0.380	0.365	0.370	0.370	32,717,801
2022-01-05	0.370	0.375	0.365	0.370	0.370	26,210,600
2022-01-04	0.365	0.370	0.360	0.370	0.370	30,805,199
2022-01-03	0.365	0.370	0.360	0.365	0.365	30,824,600
2021-12-31	0.360	0.370	0.355	0.365	0.365	23,696,801
2021-12-30	0.355	0.365	0.355	0.360	0.360	34,847,898
2021-12-29	0.360	0.360	0.350	0.360	0.360	18,936,100
2021-12-28	0.350	0.360	0.350	0.355	0.355	32,597,900
2021-12-27	0.350	0.365	0.350	0.350	0.350	32,074,100
2021-12-24	0.355	0.365	0.350	0.355	0.355	24,059,199
2021-12-23	0.350	0.360	0.350	0.355	0.355	27,267,500
2021-12-22	0.350	0.360	0.350	0.355	0.355	21,906,500
2021-12-21	0.355	0.365	0.340	0.355	0.355	26,059,801
2021-12-20	0.355	0.360	0.350	0.355	0.355	23,862,199
2021-12-17	0.350	0.365	0.350	0.355	0.355	21,320,301
2021-12-16	0.345	0.360	0.345	0.355	0.355	13,220,000
2021-12-15	0.350	0.355	0.335	0.350	0.350	39,301,301

← NewerPage 20 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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