Wang-Zheng Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	0.38	0.40	0.38	0.40	0.40	-	4,200
Jul 16, 2025	0.38	0.40	0.38	0.40	0.40	-	10,200
Jul 15, 2025	0.39	0.40	0.39	0.40	0.40	-	13,000
Jul 11, 2025	0.37	0.40	0.37	0.40	0.40	1.28%	2,500
Jul 10, 2025	0.35	0.40	0.35	0.39	0.39	2.63%	41,600
Jul 9, 2025	0.35	0.38	0.35	0.38	0.38	-	300
Jul 7, 2025	0.39	0.39	0.35	0.38	0.38	-2.56%	34,200
Jul 3, 2025	0.38	0.39	0.38	0.39	0.39	1.30%	4,800
Jul 2, 2025	0.38	0.39	0.38	0.39	0.39	-1.28%	2,300
Jun 30, 2025	0.45	0.45	0.36	0.39	0.39	-22.00%	168,800
Jun 24, 2025	0.49	0.50	0.49	0.50	0.50	-	3,000
Jun 23, 2025	0.50	0.50	0.50	0.50	0.50	-	1,000
Jun 20, 2025	0.44	0.50	0.44	0.50	0.50	14.94%	80,200
Jun 19, 2025	0.43	0.44	0.43	0.44	0.44	1.16%	29,800
Jun 17, 2025	0.43	0.43	0.43	0.43	0.43	1.18%	100
Jun 16, 2025	0.39	0.43	0.39	0.43	0.43	-	1,000
Jun 10, 2025	0.40	0.43	0.39	0.43	0.43	-	19,600
Jun 4, 2025	0.43	0.43	0.43	0.43	0.43	-	100
May 30, 2025	0.40	0.43	0.39	0.43	0.43	4.94%	33,400
May 28, 2025	0.41	0.41	0.41	0.41	0.40	-	700
May 27, 2025	0.42	0.43	0.41	0.41	0.40	-1.22%	35,900
May 23, 2025	0.41	0.41	0.41	0.41	0.40	1.23%	100
May 22, 2025	0.39	0.41	0.39	0.41	0.40	-	93,000
May 16, 2025	0.40	0.41	0.40	0.41	0.40	-	111,300
May 15, 2025	0.41	0.42	0.41	0.41	0.40	-2.41%	27,600
May 14, 2025	0.42	0.42	0.41	0.42	0.41	-2.35%	12,300
May 13, 2025	0.43	0.43	0.43	0.43	0.42	7.59%	500
May 9, 2025	0.40	0.42	0.40	0.40	0.39	6.76%	25,700
May 8, 2025	0.42	0.42	0.37	0.37	0.37	-11.90%	10,500
May 6, 2025	0.42	0.42	0.42	0.42	0.41	-6.67%	65,000
May 5, 2025	0.45	0.45	0.45	0.45	0.44	-	200
Apr 29, 2025	0.45	0.45	0.45	0.45	0.44	-	19,000
Apr 28, 2025	0.45	0.45	0.45	0.45	0.44	-	6,600
Apr 24, 2025	0.45	0.45	0.45	0.45	0.44	-	300
Apr 23, 2025	0.45	0.45	0.45	0.45	0.44	-	2,100
Apr 21, 2025	0.45	0.45	0.45	0.45	0.44	-7.22%	1,000
Apr 18, 2025	0.49	0.49	0.49	0.49	0.48	-1.02%	1,000
Apr 16, 2025	0.48	0.49	0.48	0.49	0.48	2.08%	9,100
Apr 15, 2025	0.47	0.48	0.47	0.48	0.47	-1.03%	9,800
Apr 14, 2025	0.46	0.49	0.46	0.49	0.48	1.04%	8,300
Apr 10, 2025	0.45	0.48	0.45	0.48	0.47	-1.03%	27,200
Apr 8, 2025	0.45	0.49	0.44	0.49	0.48	-	23,200
Apr 7, 2025	0.50	0.50	0.45	0.49	0.48	-3.00%	56,300
Apr 4, 2025	0.50	0.50	0.50	0.50	0.49	-	5,100
Apr 3, 2025	0.50	0.50	0.50	0.50	0.49	1.01%	6,100
Apr 2, 2025	0.47	0.50	0.46	0.50	0.49	2.06%	21,500
Mar 28, 2025	0.47	0.49	0.47	0.49	0.48	1.04%	5,000
Mar 27, 2025	0.48	0.48	0.47	0.48	0.47	-2.04%	28,100
Mar 26, 2025	0.49	0.49	0.49	0.49	0.48	-2.97%	39,200
Mar 24, 2025	0.48	0.51	0.48	0.51	0.50	-	15,100