Widad Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	0.01	0.02	0.01	0.02	0.02	-	221,800
Jul 6, 2026	0.02	0.02	0.01	0.02	0.02	-	86,300
Jul 3, 2026	0.02	0.02	0.01	0.02	0.02	-	452,100
Jul 2, 2026	0.01	0.02	0.01	0.02	0.02	50.00%	2,456,200
Jul 1, 2026	0.01	0.02	0.01	0.01	0.01	-	3,610,800
Jun 30, 2026	0.01	0.02	0.01	0.01	0.01	-	12,073,500
Jun 29, 2026	0.01	0.02	0.01	0.01	0.01	-	20,418,800
Jun 26, 2026	0.02	0.02	0.01	0.01	0.01	-33.33%	69,784,400
Jun 25, 2026	0.02	0.02	0.01	0.02	0.02	50.00%	819,500
Jun 24, 2026	0.02	0.02	0.01	0.01	0.01	-50.00%	4,518,100
Jun 23, 2026	0.02	0.02	0.02	0.02	0.02	-	2,257,500
Jun 22, 2026	0.02	0.02	0.02	0.02	0.02	-	14,614,100
Jun 19, 2026	0.02	0.02	0.02	0.02	0.02	33.33%	10,243,100
Jun 18, 2026	0.01	0.02	0.01	0.02	0.02	50.00%	37,815,800
Jun 16, 2026	0.01	0.01	0.01	0.01	0.01	-	82,300
Jun 11, 2026	0.01	0.01	0.01	0.01	0.01	-	271,000
Jun 10, 2026	0.01	0.01	0.01	0.01	0.01	-	109,100
Jun 9, 2026	0.01	0.01	0.01	0.01	0.01	-	100,100
Jun 8, 2026	0.01	0.01	0.01	0.01	0.01	-	106,300
Jun 5, 2026	0.01	0.01	0.01	0.01	0.01	-	160,200
Jun 4, 2026	0.01	0.01	0.01	0.01	0.01	-	149,100
Jun 3, 2026	0.01	0.01	0.01	0.01	0.01	-	43,500
May 29, 2026	0.01	0.01	0.01	0.01	0.01	-	165,100
May 28, 2026	0.01	0.01	0.01	0.01	0.01	-	338,100
May 26, 2026	0.01	0.01	0.01	0.01	0.01	-	1,305,600
May 25, 2026	0.01	0.01	0.01	0.01	0.01	-	156,700
May 22, 2026	0.01	0.01	0.01	0.01	0.01	-	111,300
May 21, 2026	0.01	0.01	0.01	0.01	0.01	-	647,800
May 20, 2026	0.01	0.01	0.01	0.01	0.01	-	1,000
May 19, 2026	0.01	0.01	0.01	0.01	0.01	-	755,400