WZ Satu Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 200 |
| 2026-10-21 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 76,300 |
| 2026-10-20 | 1.010 | 1.050 | 0.990 | 1.050 | 1.050 | 112,100 |
| 2026-10-19 | 1.000 | 1.010 | 0.970 | 1.000 | 1.000 | 500,900 |
| 2026-10-16 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 143,800 |
| 2026-10-15 | 0.955 | 1.020 | 0.955 | 1.020 | 1.020 | 322,500 |
| 2026-10-14 | 0.965 | 0.965 | 0.950 | 0.950 | 0.950 | 144,200 |
| 2026-10-13 | 1.020 | 1.020 | 0.980 | 0.985 | 0.985 | 190,300 |
| 2026-10-12 | 1.090 | 1.110 | 1.020 | 1.020 | 1.020 | 177,900 |
| 2026-10-09 | 1.090 | 1.090 | 1.050 | 1.060 | 1.060 | 314,000 |
| 2026-10-08 | 1.070 | 1.120 | 1.060 | 1.090 | 1.090 | 891,500 |
| 2026-10-07 | 1.090 | 1.110 | 1.080 | 1.090 | 1.090 | 175,700 |
| 2026-10-06 | 1.080 | 1.100 | 1.070 | 1.100 | 1.100 | 148,800 |
| 2026-10-05 | 1.080 | 1.090 | 1.070 | 1.070 | 1.070 | 11,300 |
| 2026-10-02 | 1.080 | 1.100 | 1.070 | 1.100 | 1.100 | 34,700 |
| 2026-10-01 | 1.060 | 1.090 | 1.060 | 1.090 | 1.090 | 7,400 |
| 2026-09-30 | 1.090 | 1.090 | 1.070 | 1.080 | 1.080 | 72,000 |
| 2026-09-29 | 1.080 | 1.080 | 1.070 | 1.070 | 1.070 | 113,200 |
| 2026-09-28 | 1.070 | 1.100 | 1.070 | 1.100 | 1.100 | 56,000 |
| 2026-09-25 | 1.060 | 1.090 | 1.060 | 1.090 | 1.090 | 58,400 |
| 2026-09-24 | 1.070 | 1.070 | 1.060 | 1.070 | 1.070 | 73,400 |
| 2026-09-23 | 1.060 | 1.120 | 1.060 | 1.080 | 1.080 | 77,100 |
| 2026-09-22 | 1.090 | 1.090 | 1.040 | 1.090 | 1.090 | 160,600 |
Page 1 of 1 · 23 trading days
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.