Widad Group Berhad (KLSE:WIDAD)
Malaysia · Delayed Price · Currency is MYR 0.0150
+0.0050 (50.00%)
At close: Sep 18, 2026
Widad Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 1,944,700 |
| Sep 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 883,000 |
| Sep 15, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 3,756,800 |
| Sep 14, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 2,239,300 |
| Sep 11, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 4,939,100 |
| Sep 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,545,100 |
| Sep 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 160,000 |
| Sep 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 236,100 |
| Sep 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,163,900 |
| Sep 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 106,600 |
| Sep 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,514,000 |
| Sep 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 874,300 |
| Sep 1, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 2,929,500 |
| Aug 28, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 3,018,300 |
| Aug 27, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 6,298,800 |
| Aug 26, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 6,424,900 |
| Aug 24, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,597,400 |
| Aug 21, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 481,300 |
| Aug 20, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 5,236,600 |
| Aug 19, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 1,007,400 |
| Aug 18, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 1,367,200 |
| Aug 17, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 87,700 |
| Aug 14, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 5,129,900 |
| Aug 13, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 2,672,200 |
| Aug 12, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 748,100 |
| Aug 11, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 1,722,900 |
| Aug 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 1,935,000 |
| Aug 7, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 410,100 |
| Aug 6, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 82,500 |
| Aug 5, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 293,100 |
| Aug 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,787,000 |
| Aug 3, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 4,468,000 |
| Jul 31, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 3,103,000 |
| Jul 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 400,000 |
| Jul 29, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 527,100 |
| Jul 28, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 477,000 |
| Jul 27, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 340,700 |
| Jul 24, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 782,600 |
| Jul 23, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 144,900 |
| Jul 22, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 853,200 |
| Jul 21, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 746,500 |
| Jul 20, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,641,900 |
| Jul 17, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 859,400 |
| Jul 16, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,014,800 |
| Jul 15, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 77,000 |
| Jul 14, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 1,571,900 |
| Jul 13, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 291,700 |
| Jul 10, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 6,224,600 |
| Jul 9, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 216,500 |
| Jul 8, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,741,500 |