WZ Satu Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.805	0.830	0.805	0.810	0.801	492,300
2025-07-22	0.800	0.805	0.800	0.805	0.796	14,800
2025-07-21	0.815	0.820	0.805	0.805	0.796	94,000
2025-07-18	0.820	0.830	0.815	0.820	0.811	367,700
2025-07-17	0.800	0.835	0.795	0.810	0.801	484,900
2025-07-16	0.810	0.810	0.800	0.800	0.791	112,700
2025-07-15	0.820	0.820	0.815	0.815	0.806	63,400
2025-07-14	0.820	0.820	0.820	0.820	0.811	19,300
2025-07-11	0.805	0.845	0.800	0.845	0.835	129,900
2025-07-10	0.805	0.810	0.795	0.810	0.801	80,200
2025-07-09	0.795	0.810	0.795	0.810	0.801	3,300
2025-07-08	0.800	0.810	0.795	0.810	0.801	46,800
2025-07-07	0.800	0.830	0.800	0.800	0.791	69,300
2025-07-04	0.800	0.840	0.790	0.840	0.830	150,300
2025-07-03	0.805	0.805	0.795	0.800	0.791	52,200
2025-07-02	0.805	0.805	0.805	0.805	0.796	28,300
2025-07-01	0.810	0.820	0.800	0.810	0.801	62,000
2025-06-30	0.800	0.825	0.790	0.810	0.801	743,100
2025-06-26	0.810	0.810	0.795	0.795	0.786	28,900
2025-06-25	0.795	0.810	0.785	0.810	0.801	193,300
2025-06-24	0.805	0.810	0.800	0.800	0.791	749,300
2025-06-23	0.810	0.810	0.795	0.805	0.796	209,600
2025-06-20	0.835	0.865	0.830	0.830	0.820	440,200
2025-06-19	0.820	0.830	0.815	0.820	0.811	594,600
2025-06-18	0.840	0.850	0.815	0.820	0.811	206,600
2025-06-17	0.900	0.900	0.840	0.840	0.830	297,500
2025-06-16	0.870	0.905	0.865	0.885	0.875	549,700
2025-06-13	0.890	0.895	0.855	0.890	0.880	266,700
2025-06-12	0.890	0.950	0.890	0.890	0.880	2,471,200
2025-06-11	0.875	0.890	0.850	0.890	0.880	655,800
2025-06-10	0.845	0.875	0.840	0.870	0.860	395,200
2025-06-09	0.830	0.845	0.800	0.845	0.835	544,200
2025-06-06	0.825	0.850	0.825	0.850	0.840	120,200
2025-06-05	0.820	0.850	0.820	0.850	0.840	127,600
2025-06-04	0.835	0.845	0.820	0.845	0.835	213,600
2025-06-03	0.795	0.850	0.795	0.835	0.825	263,200
2025-05-30	0.795	0.795	0.795	0.795	0.786	1,000
2025-05-29	0.780	0.800	0.780	0.795	0.786	21,400
2025-05-28	0.780	0.795	0.780	0.795	0.786	54,000
2025-05-27	0.775	0.790	0.775	0.790	0.781	24,100
2025-05-26	0.800	0.800	0.785	0.785	0.776	73,000
2025-05-23	0.805	0.830	0.795	0.800	0.791	58,300
2025-05-22	0.800	0.875	0.785	0.800	0.791	764,400
2025-05-21	0.775	0.800	0.775	0.800	0.791	108,300
2025-05-20	0.785	0.790	0.780	0.790	0.781	15,800
2025-05-19	0.770	0.790	0.760	0.790	0.781	103,100
2025-05-16	0.780	0.795	0.765	0.775	0.766	157,000
2025-05-15	0.790	0.795	0.780	0.780	0.771	67,300
2025-05-14	0.780	0.790	0.780	0.790	0.781	40,900
2025-05-13	0.780	0.790	0.780	0.790	0.781	14,600
2025-05-09	0.775	0.790	0.775	0.790	0.781	43,500
2025-05-08	0.790	0.790	0.770	0.785	0.776	67,100
2025-05-07	0.770	0.790	0.770	0.790	0.781	29,000
2025-05-06	0.775	0.800	0.770	0.790	0.781	16,100
2025-05-05	0.770	0.795	0.765	0.790	0.781	50,900
2025-05-02	0.790	0.795	0.780	0.795	0.786	56,100
2025-04-30	0.790	0.820	0.790	0.810	0.791	166,800
2025-04-29	0.795	0.795	0.790	0.790	0.771	45,000
2025-04-28	0.785	0.795	0.785	0.795	0.776	27,100
2025-04-25	0.790	0.795	0.785	0.795	0.776	60,600

← NewerPage 6 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.0100 MYR
2025-05-02	0.0100 MYR

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