Wasco Greenergy Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	0.370	0.370	0.360	0.360	0.350	782,100
2026-07-30	0.365	0.370	0.365	0.365	0.355	598,000
2026-07-29	0.375	0.375	0.365	0.370	0.360	546,600
2026-07-28	0.380	0.385	0.370	0.375	0.364	799,100
2026-07-27	0.370	0.390	0.370	0.385	0.374	375,600
2026-07-24	0.370	0.380	0.370	0.380	0.369	174,200
2026-07-23	0.375	0.380	0.365	0.370	0.360	598,000
2026-07-22	0.380	0.380	0.370	0.380	0.369	542,700
2026-07-21	0.380	0.385	0.380	0.380	0.369	911,000
2026-07-20	0.380	0.385	0.370	0.385	0.374	378,700
2026-07-17	0.380	0.390	0.380	0.380	0.369	374,700
2026-07-16	0.385	0.390	0.370	0.380	0.369	1,342,300
2026-07-15	0.405	0.410	0.380	0.390	0.379	1,282,500
2026-07-14	0.410	0.410	0.400	0.405	0.394	567,400
2026-07-13	0.405	0.420	0.400	0.410	0.399	679,000
2026-07-10	0.395	0.415	0.390	0.400	0.389	1,107,800
2026-07-09	0.390	0.395	0.375	0.395	0.384	578,700
2026-07-08	0.380	0.395	0.375	0.390	0.379	572,400
2026-07-07	0.380	0.385	0.370	0.380	0.369	803,000
2026-07-06	0.420	0.430	0.375	0.385	0.374	3,569,600
2026-07-03	0.385	0.420	0.385	0.415	0.403	2,600,700
2026-07-02	0.360	0.380	0.355	0.380	0.369	2,169,200
2026-07-01	0.350	0.375	0.345	0.360	0.350	1,935,100
2026-06-30	0.320	0.355	0.315	0.350	0.340	5,892,600
2026-06-29	0.340	0.340	0.320	0.320	0.311	1,788,500
2026-06-26	0.330	0.345	0.325	0.330	0.321	2,525,000
2026-06-25	0.330	0.355	0.315	0.325	0.316	4,036,100
2026-06-24	0.310	0.330	0.300	0.330	0.321	1,813,600
2026-06-23	0.330	0.335	0.305	0.315	0.306	3,883,400
2026-06-22	0.360	0.360	0.335	0.340	0.330	1,616,100
2026-06-19	0.365	0.365	0.355	0.360	0.350	1,287,100
2026-06-18	0.375	0.375	0.360	0.360	0.350	1,657,600
2026-06-17	0.375	0.375	0.375	0.375	0.364	0
2026-06-16	0.395	0.395	0.365	0.375	0.364	3,470,700
2026-06-15	0.440	0.445	0.400	0.400	0.389	1,950,100
2026-06-12	0.440	0.440	0.435	0.435	0.423	444,300
2026-06-11	0.445	0.445	0.435	0.440	0.428	457,600
2026-06-10	0.475	0.475	0.445	0.450	0.437	533,100
2026-06-09	0.465	0.475	0.465	0.475	0.462	29,800
2026-06-08	0.475	0.475	0.465	0.465	0.452	267,500
2026-06-05	0.490	0.490	0.475	0.475	0.462	66,500
2026-06-04	0.465	0.490	0.465	0.470	0.457	1,340,500
2026-06-03	0.450	0.470	0.450	0.460	0.447	960,800
2026-06-02	0.450	0.450	0.450	0.450	0.437	0
2026-06-01	0.450	0.450	0.450	0.450	0.437	0
2026-05-29	0.470	0.470	0.430	0.450	0.437	2,570,700
2026-05-28	0.495	0.495	0.465	0.470	0.457	790,300
2026-05-27	0.495	0.495	0.495	0.495	0.481	0
2026-05-26	0.505	0.510	0.490	0.495	0.481	305,100
2026-05-25	0.510	0.510	0.500	0.505	0.491	148,500
2026-05-22	0.495	0.520	0.495	0.500	0.486	1,144,800
2026-05-21	0.520	0.520	0.495	0.500	0.486	1,258,400
2026-05-20	0.550	0.555	0.515	0.515	0.501	1,150,000
2026-05-19	0.570	0.570	0.555	0.565	0.549	433,200
2026-05-18	0.580	0.580	0.555	0.570	0.554	363,900
2026-05-15	0.620	0.620	0.585	0.595	0.578	1,073,400
2026-05-14	0.630	0.630	0.620	0.625	0.607	187,600
2026-05-13	0.625	0.630	0.620	0.630	0.612	216,000
2026-05-12	0.630	0.630	0.625	0.630	0.612	92,900
2026-05-11	0.640	0.640	0.620	0.630	0.612	332,000

← NewerPage 2 of 3 · 130 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.