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
2021-10-22	0.540	0.550	0.525	0.530	0.509	2,093,600
2021-10-21	0.555	0.565	0.545	0.550	0.528	1,635,300
2021-10-20	0.570	0.575	0.555	0.555	0.533	1,301,400
2021-10-18	0.565	0.585	0.560	0.570	0.548	4,011,600
2021-10-15	0.540	0.565	0.540	0.560	0.538	2,010,100
2021-10-14	0.570	0.570	0.545	0.545	0.524	3,601,900

← NewerPage 21 of 21 · 1,225 trading days

Stock splits

No stock splits on record.

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.