Wang-Zheng Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.31	0.38	0.31	0.38	0.38	1.35%	72,400
Jul 31, 2026	0.34	0.37	0.34	0.37	0.37	10.45%	15,200
Jul 30, 2026	0.34	0.34	0.34	0.34	0.34	-10.67%	500
Jul 28, 2026	0.37	0.38	0.37	0.38	0.38	13.64%	2,100
Jul 27, 2026	0.38	0.38	0.33	0.33	0.33	-13.16%	2,100
Jul 24, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	6,100
Jul 23, 2026	0.37	0.39	0.37	0.39	0.39	-	200
Jul 22, 2026	0.37	0.39	0.37	0.39	0.39	-3.75%	43,700
Jul 20, 2026	0.40	0.40	0.40	0.40	0.40	-	200
Jul 16, 2026	0.40	0.40	0.36	0.40	0.40	-	5,900
Jul 14, 2026	0.40	0.40	0.36	0.40	0.40	1.27%	5,400
Jul 13, 2026	0.41	0.41	0.40	0.40	0.40	-1.25%	4,800
Jul 10, 2026	0.37	0.40	0.37	0.40	0.40	-	6,000
Jul 9, 2026	0.36	0.40	0.36	0.40	0.40	5.26%	16,400
Jul 8, 2026	0.37	0.38	0.37	0.38	0.38	-	4,200
Jul 6, 2026	0.36	0.38	0.36	0.38	0.38	-	10,100
Jun 24, 2026	0.38	0.38	0.38	0.38	0.38	-	200
Jun 22, 2026	0.37	0.38	0.36	0.38	0.38	5.56%	12,200
Jun 19, 2026	0.36	0.36	0.36	0.36	0.36	-	20,000
Jun 18, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	108,300
Jun 16, 2026	0.36	0.37	0.36	0.37	0.37	-2.63%	93,200
Jun 11, 2026	0.38	0.38	0.37	0.38	0.38	-1.30%	31,200
Jun 10, 2026	0.38	0.39	0.38	0.39	0.39	-1.28%	5,400
Jun 8, 2026	0.39	0.39	0.39	0.39	0.39	-3.70%	40,000
Jun 3, 2026	0.40	0.41	0.39	0.41	0.41	-	9,000
May 29, 2026	0.40	0.41	0.40	0.41	0.41	-	2,100
May 28, 2026	0.39	0.41	0.39	0.41	0.41	5.19%	102,500
May 26, 2026	0.39	0.39	0.36	0.39	0.39	-1.28%	16,300
May 25, 2026	0.39	0.39	0.39	0.39	0.39	-	100
May 22, 2026	0.39	0.39	0.36	0.39	0.39	-	19,400
May 20, 2026	0.39	0.39	0.36	0.39	0.39	-	31,100
May 19, 2026	0.39	0.39	0.39	0.39	0.39	-	100
May 18, 2026	0.39	0.39	0.39	0.39	0.39	-	100
May 15, 2026	0.39	0.39	0.39	0.39	0.39	-	200
May 14, 2026	0.39	0.39	0.39	0.39	0.39	-	200
May 13, 2026	0.39	0.39	0.39	0.39	0.39	-	200
May 12, 2026	0.39	0.39	0.39	0.39	0.39	-	100
May 7, 2026	0.39	0.39	0.37	0.39	0.39	-1.27%	16,200
May 5, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	1,000
May 4, 2026	0.40	0.40	0.39	0.40	0.40	-	500
Apr 28, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	1,000
Apr 27, 2026	0.38	0.40	0.38	0.40	0.40	-2.47%	200
Apr 17, 2026	0.37	0.41	0.37	0.41	0.41	-	200
Apr 14, 2026	0.41	0.41	0.41	0.41	0.41	-	1,100
Apr 10, 2026	0.41	0.41	0.41	0.41	0.41	-	1,000
Apr 7, 2026	0.38	0.41	0.38	0.41	0.41	8.00%	10,600
Apr 6, 2026	0.38	0.38	0.38	0.38	0.38	-7.41%	1,000
Apr 2, 2026	0.41	0.41	0.41	0.41	0.41	-	1,100
Mar 30, 2026	0.42	0.42	0.37	0.41	0.41	-3.57%	18,600
Mar 27, 2026	0.42	0.42	0.42	0.42	0.42	-	20,000