Widad Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	0.01	0.01	0.01	0.01	0.01	-	420,800
May 15, 2026	0.01	0.01	0.01	0.01	0.01	-	3,100
May 14, 2026	0.01	0.01	0.01	0.01	0.01	-	276,100
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