Wang-Zheng Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	1,100
Jan 22, 2026	0.40	0.40	0.40	0.40	0.40	-	1,100
Jan 21, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	12,300
Jan 20, 2026	0.39	0.39	0.39	0.39	0.39	-	9,800
Jan 19, 2026	0.39	0.39	0.39	0.39	0.39	-	2,100
Jan 16, 2026	0.37	0.39	0.37	0.39	0.39	1.30%	5,200
Jan 13, 2026	0.39	0.39	0.39	0.39	0.39	-	2,100
Jan 12, 2026	0.37	0.39	0.37	0.39	0.39	-	9,800
Jan 9, 2026	0.39	0.39	0.39	0.39	0.39	1.32%	1,000
Jan 8, 2026	0.38	0.38	0.38	0.38	0.38	-	15,100
Jan 7, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	34,800
Jan 6, 2026	0.37	0.37	0.37	0.37	0.37	-	5,000
Jan 5, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	18,300
Dec 31, 2025	0.38	0.38	0.38	0.38	0.38	-	2,100
Dec 30, 2025	0.36	0.38	0.36	0.38	0.38	-1.30%	66,200
Dec 26, 2025	0.35	0.39	0.35	0.39	0.39	4.05%	2,011,000
Dec 24, 2025	0.40	0.42	0.36	0.37	0.37	-5.13%	2,812,500
Dec 23, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	1,835,400
Dec 18, 2025	0.38	0.38	0.38	0.38	0.38	-	100
Dec 15, 2025	0.35	0.38	0.35	0.38	0.38	-1.30%	4,200
Dec 12, 2025	0.38	0.39	0.38	0.39	0.39	-	1,055,800
Dec 11, 2025	0.38	0.39	0.38	0.39	0.39	-	2,200
Dec 4, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	48,700
Nov 28, 2025	0.39	0.40	0.38	0.39	0.39	4.00%	22,400
Nov 27, 2025	0.38	0.38	0.37	0.38	0.38	-6.25%	89,500
Nov 25, 2025	0.40	0.40	0.40	0.40	0.40	-	1,000,100
Nov 21, 2025	0.37	0.40	0.37	0.40	0.40	2.56%	6,500
Nov 20, 2025	0.37	0.39	0.37	0.39	0.39	-1.27%	2,400
Nov 19, 2025	0.38	0.40	0.38	0.40	0.40	3.95%	700
Nov 17, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	10,000
Nov 14, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	584,300
Nov 12, 2025	0.39	0.39	0.38	0.38	0.38	-5.00%	120,200
Nov 7, 2025	0.40	0.40	0.40	0.40	0.40	2.56%	2,100
Nov 5, 2025	0.40	0.40	0.39	0.39	0.39	-4.88%	75,500
Oct 31, 2025	0.40	0.41	0.40	0.41	0.41	-1.20%	18,000
Oct 24, 2025	0.40	0.42	0.40	0.42	0.42	-	19,000
Oct 21, 2025	0.42	0.42	0.42	0.42	0.42	-	500
Oct 16, 2025	0.42	0.42	0.42	0.42	0.42	-	7,000
Oct 14, 2025	0.39	0.42	0.39	0.42	0.42	-	10,300
Oct 8, 2025	0.39	0.42	0.39	0.42	0.42	-	37,100
Oct 7, 2025	0.39	0.42	0.39	0.42	0.42	-	2,300
Sep 30, 2025	0.42	0.42	0.42	0.42	0.42	2.47%	1,000
Sep 29, 2025	0.39	0.41	0.39	0.41	0.41	-	18,200
Sep 26, 2025	0.39	0.41	0.39	0.41	0.41	-	13,100
Sep 24, 2025	0.38	0.41	0.38	0.41	0.41	1.25%	7,300
Sep 23, 2025	0.38	0.40	0.38	0.40	0.40	-	8,400
Sep 18, 2025	0.38	0.40	0.38	0.40	0.40	-	34,000
Sep 17, 2025	0.36	0.40	0.36	0.40	0.40	-	25,100
Sep 11, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	1,000
Sep 10, 2025	0.38	0.40	0.38	0.40	0.40	-1.25%	10,800