Widad Group Berhad (KLSE:WIDAD)
Malaysia · Delayed Price · Currency is MYR 0.0100
0.00 (0.00%)
At close: Apr 23, 2026
Widad Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 82,800 |
| Apr 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 160,900 |
| Apr 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 103,000 |
| Apr 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,300 |
| Apr 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 146,100 |
| Apr 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,480,000 |
| Apr 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 20,700 |
| Apr 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 200 |
| Apr 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 127,600 |
| Apr 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,400 |
| Apr 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 87,200 |
| Apr 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 300,100 |
| Apr 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 18,300 |
| Apr 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 802,300 |
| Apr 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 16,500 |
| Apr 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 713,000 |
| Mar 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,000 |
| Mar 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 274,300 |
| Mar 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 34,900 |
| Mar 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 22,300 |
| Mar 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 250,000 |
| Mar 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 9,500 |
| Mar 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 21,000 |
| Mar 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 209,600 |
| Mar 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 450,600 |
| Mar 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 539,100 |
| Mar 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 866,800 |
| Mar 12, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 2,430,500 |
| Mar 11, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 564,400 |
| Mar 10, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 1,356,000 |
| Mar 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 5,718,900 |
| Mar 6, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 437,400 |
| Mar 5, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 2,079,500 |
| Mar 4, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 4,403,100 |
| Mar 3, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 1,366,100 |
| Mar 2, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 57,825,800 |
| Feb 27, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 768,400 |
| Feb 26, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 909,300 |
| Feb 25, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 1,188,700 |
| Feb 24, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 100,200 |
| Feb 23, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 118,200 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,000 |
| 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 |