Wasco Greenergy Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	0.640	0.645	0.640	0.640	0.622	119,100
2026-05-07	0.640	0.655	0.635	0.655	0.637	209,200
2026-05-06	0.650	0.650	0.645	0.650	0.632	19,800
2026-05-05	0.640	0.650	0.640	0.650	0.632	61,100
2026-05-04	0.650	0.655	0.640	0.640	0.622	275,300
2026-05-01	0.650	0.650	0.650	0.650	0.632	0
2026-04-30	0.655	0.655	0.650	0.650	0.632	265,500
2026-04-29	0.655	0.660	0.655	0.660	0.641	178,500
2026-04-28	0.655	0.670	0.655	0.655	0.637	519,700
2026-04-27	0.655	0.655	0.645	0.650	0.632	640,100
2026-04-24	0.645	0.655	0.645	0.655	0.637	130,000
2026-04-23	0.640	0.655	0.640	0.650	0.632	282,300
2026-04-22	0.645	0.650	0.640	0.645	0.627	258,600
2026-04-21	0.640	0.645	0.640	0.645	0.627	224,500
2026-04-20	0.640	0.645	0.640	0.640	0.622	120,700
2026-04-17	0.640	0.645	0.640	0.640	0.622	189,800
2026-04-16	0.640	0.645	0.640	0.640	0.622	260,400
2026-04-15	0.645	0.645	0.640	0.640	0.622	104,800
2026-04-14	0.645	0.645	0.635	0.640	0.622	496,000
2026-04-13	0.650	0.650	0.640	0.645	0.627	621,700
2026-04-10	0.645	0.650	0.635	0.645	0.627	352,300
2026-04-09	0.645	0.645	0.645	0.645	0.627	67,200
2026-04-08	0.660	0.665	0.640	0.645	0.627	444,000
2026-04-07	0.660	0.670	0.650	0.665	0.646	606,200
2026-04-06	0.665	0.665	0.660	0.660	0.641	159,300
2026-04-03	0.675	0.675	0.665	0.665	0.646	77,000
2026-04-02	0.650	0.675	0.650	0.675	0.656	198,700
2026-04-01	0.680	0.680	0.645	0.655	0.637	166,900
2026-03-31	0.680	0.700	0.675	0.700	0.661	1,030,200
2026-03-30	0.650	0.675	0.650	0.670	0.633	793,900
2026-03-27	0.635	0.655	0.635	0.650	0.614	514,100
2026-03-26	0.640	0.645	0.630	0.645	0.609	448,100
2026-03-25	0.645	0.655	0.635	0.640	0.604	368,400
2026-03-24	0.630	0.655	0.630	0.645	0.609	172,500
2026-03-20	0.640	0.640	0.640	0.640	0.604	0
2026-03-19	0.640	0.645	0.640	0.640	0.604	35,100
2026-03-18	0.640	0.645	0.640	0.645	0.609	343,200
2026-03-17	0.660	0.660	0.620	0.645	0.609	212,500
2026-03-16	0.670	0.675	0.660	0.660	0.623	65,800
2026-03-13	0.640	0.670	0.640	0.670	0.633	497,100
2026-03-12	0.635	0.640	0.630	0.640	0.604	243,400
2026-03-11	0.635	0.640	0.630	0.635	0.600	265,700
2026-03-10	0.630	0.640	0.630	0.640	0.604	83,700
2026-03-09	0.675	0.680	0.630	0.635	0.600	479,400
2026-03-06	0.645	0.680	0.645	0.675	0.637	560,000
2026-03-05	0.625	0.645	0.625	0.645	0.609	149,600
2026-03-04	0.630	0.640	0.625	0.625	0.590	324,300
2026-03-03	0.650	0.650	0.640	0.645	0.609	233,900
2026-03-02	0.655	0.660	0.630	0.650	0.614	191,700
2026-02-27	0.665	0.665	0.655	0.665	0.628	272,400
2026-02-26	0.680	0.680	0.670	0.675	0.637	171,100
2026-02-25	0.675	0.680	0.670	0.680	0.642	203,500
2026-02-24	0.690	0.695	0.675	0.675	0.637	559,800
2026-02-23	0.690	0.700	0.690	0.690	0.651	364,700
2026-02-20	0.705	0.710	0.685	0.695	0.656	1,138,600
2026-02-19	0.680	0.710	0.680	0.710	0.670	1,139,900
2026-02-16	0.675	0.680	0.670	0.675	0.637	244,900
2026-02-13	0.690	0.690	0.650	0.675	0.637	1,365,500
2026-02-12	0.660	0.675	0.645	0.645	0.609	364,900
2026-02-11	0.615	0.670	0.615	0.660	0.623	1,147,000

← NewerPage 3 of 4 · 221 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.