Willowglen MSC Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	0.30	0.31	0.30	0.31	0.31	-	62,100
Oct 7, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	231,500
Oct 6, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	35,800
Oct 5, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	670,700
Oct 2, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	67,000
Oct 1, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	218,100
Sep 30, 2026	0.30	0.30	0.30	0.30	0.30	-	180,600
Sep 29, 2026	0.30	0.30	0.29	0.30	0.30	-	114,600
Sep 28, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	64,100
Sep 25, 2026	0.29	0.29	0.29	0.29	0.29	3.57%	35,000
Sep 24, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	50,000
Sep 23, 2026	0.28	0.29	0.28	0.29	0.29	-	289,800
Sep 22, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	109,000
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