Wasco Greenergy Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-27	0.335	0.340	0.335	0.340	0.340	110,000
2026-10-26	0.330	0.335	0.330	0.335	0.335	158,000
2026-10-23	0.330	0.335	0.330	0.335	0.335	134,100
2026-10-22	0.335	0.345	0.330	0.330	0.330	404,500
2026-10-21	0.345	0.345	0.330	0.335	0.335	869,300
2026-10-20	0.345	0.345	0.340	0.340	0.340	38,900
2026-10-19	0.340	0.345	0.340	0.345	0.345	176,000
2026-10-16	0.345	0.345	0.345	0.345	0.345	61,800
2026-10-15	0.345	0.345	0.340	0.345	0.345	129,200
2026-10-14	0.350	0.350	0.340	0.350	0.350	264,600
2026-10-13	0.350	0.350	0.345	0.350	0.350	320,400
2026-10-12	0.360	0.360	0.345	0.350	0.350	446,300
2026-10-09	0.370	0.370	0.355	0.365	0.365	357,100
2026-10-08	0.365	0.370	0.360	0.370	0.370	527,500
2026-10-07	0.350	0.375	0.350	0.365	0.365	1,483,400
2026-10-06	0.350	0.350	0.345	0.350	0.350	74,000
2026-10-05	0.345	0.345	0.340	0.345	0.345	272,700
2026-10-02	0.360	0.360	0.340	0.345	0.345	1,314,500
2026-10-01	0.355	0.360	0.350	0.360	0.360	370,500
2026-09-30	0.360	0.360	0.355	0.360	0.360	139,500
2026-09-29	0.355	0.360	0.355	0.360	0.360	91,700
2026-09-28	0.360	0.360	0.355	0.355	0.355	198,700
2026-09-25	0.370	0.375	0.355	0.360	0.360	1,061,700
2026-09-24	0.370	0.370	0.365	0.370	0.370	173,000
2026-09-23	0.360	0.370	0.360	0.370	0.370	351,500
2026-09-22	0.360	0.360	0.350	0.355	0.355	435,500
2026-09-21	0.360	0.360	0.350	0.355	0.355	93,300
2026-09-18	0.355	0.360	0.350	0.360	0.360	105,100
2026-09-17	0.370	0.370	0.355	0.355	0.345	506,700
2026-09-16	0.370	0.370	0.370	0.370	0.360	0
2026-09-15	0.380	0.380	0.370	0.370	0.360	61,500
2026-09-14	0.370	0.375	0.370	0.370	0.360	78,800
2026-09-11	0.370	0.375	0.365	0.370	0.360	470,900
2026-09-10	0.360	0.365	0.355	0.360	0.350	261,700
2026-09-09	0.370	0.370	0.350	0.360	0.350	2,572,500
2026-09-08	0.385	0.385	0.360	0.370	0.360	1,942,400
2026-09-07	0.380	0.380	0.375	0.380	0.369	89,600
2026-09-04	0.380	0.380	0.375	0.380	0.369	55,800
2026-09-03	0.370	0.380	0.370	0.380	0.369	146,800
2026-09-02	0.370	0.375	0.360	0.370	0.360	197,100
2026-09-01	0.375	0.375	0.365	0.370	0.360	212,900
2026-08-31	0.375	0.375	0.375	0.375	0.364	0
2026-08-28	0.380	0.385	0.365	0.375	0.364	1,107,400
2026-08-27	0.395	0.395	0.375	0.380	0.369	1,286,000
2026-08-26	0.390	0.395	0.390	0.390	0.379	151,200
2026-08-25	0.390	0.390	0.390	0.390	0.379	0
2026-08-24	0.390	0.395	0.390	0.390	0.379	530,000
2026-08-21	0.395	0.395	0.380	0.390	0.379	494,500
2026-08-20	0.390	0.395	0.390	0.390	0.379	462,500
2026-08-19	0.410	0.410	0.385	0.395	0.384	925,200
2026-08-18	0.425	0.425	0.405	0.410	0.399	835,800
2026-08-17	0.400	0.425	0.400	0.420	0.408	1,418,100
2026-08-14	0.385	0.400	0.385	0.395	0.384	1,143,600
2026-08-13	0.380	0.390	0.380	0.380	0.369	1,493,100
2026-08-12	0.370	0.375	0.370	0.375	0.364	372,400
2026-08-11	0.370	0.370	0.370	0.370	0.360	137,100
2026-08-10	0.355	0.365	0.355	0.365	0.355	695,600
2026-08-07	0.355	0.355	0.345	0.350	0.340	591,500
2026-08-06	0.355	0.355	0.350	0.355	0.345	450,300
2026-08-05	0.360	0.360	0.355	0.360	0.350	944,700

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-18	0.0100 MYR
2026-04-01	0.0200 MYR

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