Widad Group Berhad (KLSE:WIDAD)

Widad Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.01	0.01	0.01	0.01	0.01	-	34,600
May 11, 2026	0.01	0.01	0.01	0.01	0.01	-	7,100
May 8, 2026	0.01	0.01	0.01	0.01	0.01	-	121,700
May 7, 2026	0.01	0.01	0.01	0.01	0.01	-	20,800
May 6, 2026	0.01	0.01	0.01	0.01	0.01	-	118,100
May 5, 2026	0.01	0.01	0.01	0.01	0.01	-	20,100
May 4, 2026	0.01	0.01	0.01	0.01	0.01	-	669,300
Apr 30, 2026	0.01	0.01	0.01	0.01	0.01	-	9,000
Apr 29, 2026	0.01	0.01	0.01	0.01	0.01	-	2,000
Apr 28, 2026	0.01	0.01	0.01	0.01	0.01	-	150,500
Apr 27, 2026	0.01	0.01	0.01	0.01	0.01	-	200
Apr 24, 2026	0.01	0.01	0.01	0.01	0.01	-	20,100
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.