Willowglen MSC Berhad (KLSE:WILLOW)
Malaysia · Delayed Price · Currency is MYR 0.2800
0.00 (0.00%)
At close: Sep 21, 2026
Willowglen MSC Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 468,000 |
| Sep 18, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 54,000 |
| Sep 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 19,700 |
| Sep 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 600 |
| Sep 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 31,000 |
| Sep 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 80,000 |
| Sep 9, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 168,700 |
| Sep 8, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 31,000 |
| Sep 7, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 75,000 |
| Sep 4, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 36,900 |
| Sep 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 35,000 |
| Sep 1, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 198,400 |
| Aug 28, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 93,800 |
| Aug 26, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 198,200 |
| Aug 24, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 24,100 |
| Aug 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 55,200 |
| Aug 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 356,100 |
| Aug 19, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 112,600 |
| Aug 18, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 53,300 |
| Aug 17, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 275,900 |
| Aug 14, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 181,900 |
| Aug 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 108,000 |
| Aug 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5,000 |
| Aug 11, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 19,000 |
| Aug 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 35,000 |
| Aug 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 81,100 |
| Aug 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 12,400 |
| Aug 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 88,800 |
| Aug 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 50,000 |
| Jul 31, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 126,300 |
| Jul 30, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 114,100 |
| Jul 29, 2026 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | 1.69% | 1,297,600 |
| Jul 28, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 71,400 |
| Jul 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 42,900 |
| Jul 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 31,000 |
| Jul 23, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 204,100 |
| Jul 22, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 35,000 |
| Jul 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 71,000 |
| Jul 20, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 50,000 |
| Jul 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 178,700 |
| Jul 15, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 125,600 |
| Jul 14, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 130,000 |
| Jul 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 20,000 |
| Jul 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 60,000 |
| Jul 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 400,000 |
| Jul 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 46,500 |
| Jul 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 32,000 |
| Jul 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 81,000 |
| Jul 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 251,000 |
| Jul 1, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 70,000 |