Widad Group Berhad (KLSE:WIDAD)
Malaysia · Delayed Price · Currency is MYR 0.0150
0.00 (0.00%)
At close: Feb 16, 2026
Widad Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 163,600 |
| Feb 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 25,100 |
| Feb 12, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 636,000 |
| Feb 11, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 202,000 |
| Feb 10, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,923,200 |
| Feb 9, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 120,600 |
| Feb 6, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 559,300 |
| Feb 5, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 42,000 |
| Feb 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100 |
| Feb 3, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 654,900 |
| Jan 30, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 319,600 |
| Jan 29, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 55,400 |
| Jan 28, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 1,030,400 |
| Jan 27, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 5,600 |
| Jan 26, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 40,100 |
| Jan 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Jan 22, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 20,100 |
| Jan 21, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 151,100 |
| Jan 20, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 420,300 |
| Jan 19, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 19,400 |
| Jan 16, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,165,900 |
| Jan 15, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 815,400 |
| Jan 14, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 119,300 |
| Jan 13, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 588,900 |
| Jan 12, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 617,200 |
| Jan 9, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 115,200 |
| Jan 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 135,000 |
| Jan 7, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 119,300 |
| Jan 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 105,800 |
| Jan 5, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 341,400 |
| Jan 2, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 5,200 |
| Dec 31, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 120,700 |
| Dec 30, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 69,600 |
| Dec 29, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 125,200 |
| Dec 26, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 3,286,700 |
| Dec 24, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 138,100 |
| Dec 23, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 501,100 |
| Dec 22, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 355,200 |
| Dec 19, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 57,100 |
| Dec 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 202,000 |
| Dec 17, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 539,000 |
| Dec 16, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 43,100 |
| Dec 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 608,200 |
| Dec 12, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 8,927,000 |
| Dec 11, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 1,001,500 |
| Dec 10, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 771,100 |
| Dec 9, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 114,700 |
| Dec 8, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 369,000 |
| Dec 5, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 136,100 |
| Dec 4, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,408,500 |