Woodlandor Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.610	0.655	0.605	0.650	0.650	14,600
2024-11-20	0.630	0.630	0.630	0.630	0.630	5,000
2024-11-19	0.630	0.680	0.630	0.630	0.630	37,000
2024-11-18	0.690	0.690	0.690	0.690	0.690	0
2024-11-15	0.690	0.690	0.690	0.690	0.690	0
2024-11-14	0.690	0.690	0.690	0.690	0.690	0
2024-11-13	0.690	0.690	0.690	0.690	0.690	0
2024-11-12	0.690	0.690	0.690	0.690	0.690	0
2024-11-11	0.630	0.690	0.630	0.690	0.690	2,800
2024-11-08	0.695	0.695	0.695	0.695	0.695	0
2024-11-07	0.695	0.695	0.695	0.695	0.695	0
2024-11-06	0.695	0.695	0.695	0.695	0.695	0
2024-11-05	0.695	0.695	0.695	0.695	0.695	0
2024-11-04	0.695	0.695	0.695	0.695	0.695	0
2024-11-01	0.695	0.695	0.695	0.695	0.695	0
2024-10-30	0.695	0.695	0.695	0.695	0.695	0
2024-10-29	0.690	0.695	0.690	0.695	0.695	1,000
2024-10-28	0.630	0.695	0.630	0.695	0.695	1,900
2024-10-25	0.690	0.690	0.690	0.690	0.690	100
2024-10-24	0.660	0.700	0.630	0.630	0.630	8,100
2024-10-23	0.650	0.650	0.650	0.650	0.650	0
2024-10-22	0.650	0.650	0.650	0.650	0.650	5,000
2024-10-21	0.650	0.650	0.650	0.650	0.650	0
2024-10-18	0.650	0.650	0.650	0.650	0.650	0
2024-10-17	0.650	0.650	0.610	0.650	0.650	4,100
2024-10-16	0.725	0.725	0.650	0.650	0.650	3,700
2024-10-15	0.650	0.650	0.650	0.650	0.650	0
2024-10-14	0.650	0.650	0.650	0.650	0.650	0
2024-10-11	0.600	0.650	0.600	0.650	0.650	4,400
2024-10-10	0.650	0.650	0.650	0.650	0.650	0
2024-10-09	0.650	0.650	0.650	0.650	0.650	0
2024-10-08	0.650	0.650	0.650	0.650	0.650	0
2024-10-07	0.630	0.650	0.550	0.650	0.650	5,400
2024-10-04	0.640	0.660	0.630	0.660	0.660	1,100
2024-10-03	0.660	0.660	0.635	0.655	0.655	20,200
2024-10-02	0.660	0.660	0.660	0.660	0.660	0
2024-10-01	0.660	0.660	0.660	0.660	0.660	0
2024-09-30	0.660	0.660	0.660	0.660	0.660	0
2024-09-27	0.660	0.660	0.660	0.660	0.660	0
2024-09-26	0.660	0.675	0.660	0.660	0.660	5,800
2024-09-25	0.655	0.715	0.655	0.680	0.680	4,000
2024-09-24	0.655	0.725	0.655	0.725	0.725	5,100
2024-09-23	0.635	0.660	0.635	0.655	0.655	37,300
2024-09-20	0.710	0.725	0.605	0.680	0.680	58,300
2024-09-19	0.700	0.730	0.650	0.730	0.730	11,100
2024-09-18	0.735	0.735	0.705	0.730	0.730	5,000
2024-09-17	0.705	0.735	0.705	0.730	0.730	13,200
2024-09-13	0.705	0.750	0.705	0.735	0.735	13,600
2024-09-12	0.755	0.755	0.755	0.755	0.755	0
2024-09-11	0.755	0.755	0.755	0.755	0.755	0
2024-09-10	0.755	0.755	0.755	0.755	0.755	0
2024-09-09	0.755	0.755	0.755	0.755	0.755	0
2024-09-06	0.755	0.755	0.755	0.755	0.755	0
2024-09-05	0.755	0.755	0.755	0.755	0.755	0
2024-09-04	0.755	0.755	0.755	0.755	0.755	0
2024-09-03	0.755	0.755	0.755	0.755	0.755	0
2024-09-02	0.755	0.755	0.755	0.755	0.755	0
2024-08-30	0.710	0.755	0.705	0.755	0.755	300
2024-08-29	0.750	0.750	0.750	0.750	0.750	0
2024-08-28	0.730	0.755	0.720	0.750	0.750	2,300

← NewerPage 9 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.