Only World Group Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 0.565 | 0.565 | 0.555 | 0.555 | 0.533 | 962,800 |
| 2021-11-18 | 0.575 | 0.575 | 0.560 | 0.570 | 0.548 | 1,450,600 |
| 2021-11-17 | 0.560 | 0.570 | 0.535 | 0.570 | 0.548 | 4,293,400 |
| 2021-11-16 | 0.575 | 0.575 | 0.560 | 0.560 | 0.538 | 1,447,900 |
| 2021-11-15 | 0.580 | 0.580 | 0.560 | 0.575 | 0.553 | 1,950,900 |
| 2021-11-12 | 0.585 | 0.585 | 0.570 | 0.575 | 0.553 | 1,400,300 |
| 2021-11-11 | 0.560 | 0.585 | 0.555 | 0.585 | 0.562 | 3,777,300 |
| 2021-11-10 | 0.555 | 0.565 | 0.550 | 0.565 | 0.543 | 921,500 |
| 2021-11-09 | 0.575 | 0.590 | 0.550 | 0.555 | 0.533 | 4,695,000 |
| 2021-11-08 | 0.575 | 0.585 | 0.570 | 0.575 | 0.553 | 1,847,800 |
| 2021-11-05 | 0.545 | 0.565 | 0.545 | 0.565 | 0.543 | 760,000 |
| 2021-11-03 | 0.550 | 0.555 | 0.545 | 0.545 | 0.524 | 501,200 |
| 2021-11-02 | 0.540 | 0.555 | 0.540 | 0.550 | 0.528 | 989,500 |
| 2021-11-01 | 0.550 | 0.550 | 0.535 | 0.540 | 0.519 | 1,268,200 |
| 2021-10-29 | 0.560 | 0.560 | 0.555 | 0.555 | 0.533 | 536,400 |
| 2021-10-28 | 0.565 | 0.565 | 0.555 | 0.560 | 0.538 | 1,161,800 |
| 2021-10-27 | 0.550 | 0.565 | 0.550 | 0.555 | 0.533 | 1,162,000 |
| 2021-10-26 | 0.565 | 0.565 | 0.535 | 0.545 | 0.524 | 1,396,500 |
| 2021-10-25 | 0.530 | 0.565 | 0.530 | 0.550 | 0.528 | 2,042,700 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-03-25 | 0.0200 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.