Wang-Zheng Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2026	0.37	0.42	0.37	0.42	0.42	9.09%	5,100
Mar 18, 2026	0.39	0.39	0.39	0.39	0.39	-	100
Mar 17, 2026	0.38	0.39	0.38	0.39	0.39	-3.75%	51,100
Mar 9, 2026	0.38	0.40	0.38	0.40	0.40	-	10,100
Mar 6, 2026	0.38	0.40	0.38	0.40	0.40	-	9,100
Mar 5, 2026	0.40	0.40	0.40	0.40	0.40	-	4,100
Mar 4, 2026	0.37	0.40	0.37	0.40	0.40	-	3,100
Feb 23, 2026	0.40	0.40	0.40	0.40	0.40	-	3,600
Feb 16, 2026	0.40	0.40	0.40	0.40	0.40	-	1,500
Feb 12, 2026	0.40	0.40	0.40	0.40	0.40	3.90%	1,000
Feb 11, 2026	0.39	0.39	0.39	0.39	0.39	-	15,200
Feb 10, 2026	0.40	0.40	0.39	0.39	0.39	-2.53%	128,000
Feb 9, 2026	0.40	0.40	0.40	0.40	0.40	-	2,100
Feb 5, 2026	0.40	0.40	0.40	0.40	0.40	-	4,700
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