Woodlandor Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.555	0.555	0.555	0.555	0.555	100
2025-11-10	0.555	0.555	0.555	0.555	0.555	18,500
2025-11-07	0.555	0.555	0.555	0.555	0.555	100
2025-11-06	0.540	0.540	0.540	0.540	0.540	1,600
2025-11-05	0.545	0.545	0.545	0.545	0.545	4,900
2025-11-04	0.565	0.565	0.565	0.565	0.565	0
2025-11-03	0.565	0.565	0.565	0.565	0.565	0
2025-10-31	0.565	0.565	0.565	0.565	0.565	4,000
2025-10-30	0.575	0.575	0.575	0.575	0.575	0
2025-10-29	0.575	0.575	0.575	0.575	0.575	0
2025-10-28	0.575	0.575	0.575	0.575	0.575	0
2025-10-27	0.575	0.575	0.575	0.575	0.575	0
2025-10-24	0.550	0.575	0.550	0.575	0.575	1,100
2025-10-23	0.575	0.580	0.545	0.545	0.545	9,600
2025-10-22	0.575	0.575	0.575	0.575	0.575	0
2025-10-21	0.575	0.575	0.575	0.575	0.575	500
2025-10-17	0.555	0.565	0.545	0.565	0.565	4,200
2025-10-16	0.565	0.565	0.565	0.565	0.565	0
2025-10-15	0.540	0.570	0.535	0.565	0.565	25,500
2025-10-14	0.575	0.575	0.575	0.575	0.575	0
2025-10-13	0.575	0.575	0.575	0.575	0.575	0
2025-10-10	0.545	0.575	0.540	0.575	0.575	7,700
2025-10-09	0.580	0.585	0.545	0.545	0.545	22,500
2025-10-08	0.545	0.545	0.545	0.545	0.545	3,800
2025-10-07	0.585	0.590	0.540	0.545	0.545	56,000
2025-10-06	0.590	0.590	0.590	0.590	0.590	0
2025-10-03	0.540	0.590	0.535	0.590	0.590	31,600
2025-10-02	0.600	0.600	0.530	0.590	0.590	21,500
2025-10-01	0.600	0.600	0.600	0.600	0.600	0
2025-09-30	0.600	0.600	0.600	0.600	0.600	0
2025-09-29	0.590	0.605	0.590	0.600	0.600	10,100
2025-09-26	0.590	0.590	0.590	0.590	0.590	0
2025-09-25	0.575	0.590	0.575	0.590	0.590	17,200
2025-09-24	0.590	0.590	0.590	0.590	0.590	0
2025-09-23	0.590	0.590	0.590	0.590	0.590	0
2025-09-22	0.590	0.590	0.590	0.590	0.590	0
2025-09-19	0.590	0.590	0.590	0.590	0.590	0
2025-09-18	0.570	0.590	0.570	0.590	0.590	5,100
2025-09-17	0.590	0.590	0.590	0.590	0.590	100
2025-09-16	0.590	0.590	0.590	0.590	0.590	0
2025-09-15	0.590	0.590	0.590	0.590	0.590	0
2025-09-12	0.560	0.590	0.560	0.590	0.590	5,100
2025-09-11	0.595	0.595	0.595	0.595	0.595	0
2025-09-10	0.595	0.595	0.595	0.595	0.595	0
2025-09-09	0.595	0.595	0.595	0.595	0.595	0
2025-09-08	0.595	0.595	0.595	0.595	0.595	0
2025-09-05	0.595	0.595	0.595	0.595	0.595	0
2025-09-04	0.595	0.595	0.595	0.595	0.595	0
2025-09-03	0.595	0.595	0.595	0.595	0.595	0
2025-09-02	0.590	0.595	0.590	0.595	0.595	4,100
2025-09-01	0.600	0.600	0.600	0.600	0.600	0
2025-08-29	0.600	0.600	0.600	0.600	0.600	0
2025-08-28	0.600	0.600	0.600	0.600	0.600	0
2025-08-27	0.600	0.600	0.600	0.600	0.600	0
2025-08-26	0.550	0.600	0.550	0.600	0.600	2,100
2025-08-25	0.600	0.600	0.600	0.600	0.600	0
2025-08-22	0.600	0.600	0.600	0.600	0.600	0
2025-08-21	0.600	0.600	0.600	0.600	0.600	0
2025-08-20	0.600	0.600	0.600	0.600	0.600	0
2025-08-19	0.590	0.600	0.590	0.600	0.600	1,700

← NewerPage 5 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-01-07	0.0150 MYR

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