Willowglen MSC Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.30	0.30	0.30	0.30	0.30	-	300,900
Jun 22, 2026	0.30	0.30	0.30	0.30	0.30	-	35,000
Jun 19, 2026	0.30	0.30	0.30	0.30	0.30	-	270,100
Jun 18, 2026	0.30	0.30	0.30	0.30	0.30	-	127,500
Jun 16, 2026	0.30	0.30	0.30	0.30	0.30	-	20,000
Jun 15, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	692,700
Jun 12, 2026	0.29	0.29	0.29	0.29	0.29	-	295,000
Jun 11, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	38,800
Jun 10, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	25,300
Jun 9, 2026	0.29	0.29	0.29	0.29	0.29	-	152,000
Jun 8, 2026	0.29	0.30	0.29	0.29	0.29	-	122,400
Jun 5, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	432,800
Jun 4, 2026	0.29	0.29	0.29	0.29	0.29	1.79%	122,500
Jun 3, 2026	0.29	0.29	0.28	0.28	0.28	-	205,200
May 29, 2026	0.28	0.29	0.28	0.28	0.28	-	610,800
May 28, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	154,000
May 26, 2026	0.29	0.29	0.28	0.29	0.29	1.75%	106,300
May 25, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	68,200
May 22, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	64,200
May 21, 2026	0.30	0.30	0.29	0.30	0.30	3.51%	637,700
May 20, 2026	0.28	0.29	0.28	0.29	0.29	-	49,200
May 19, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	47,800
May 18, 2026	0.28	0.28	0.28	0.28	0.28	-	10,800
May 15, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	28,100
May 14, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	56,900
May 13, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	355,500
May 12, 2026	0.28	0.28	0.28	0.28	0.28	-	67,900
May 11, 2026	0.28	0.28	0.28	0.28	0.28	-	130,000
May 8, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	335,500
May 7, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	234,000
May 6, 2026	0.28	0.28	0.27	0.28	0.28	-	859,000
May 5, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	433,100
May 4, 2026	0.28	0.28	0.28	0.28	0.28	-	651,700
Apr 30, 2026	0.29	0.29	0.28	0.28	0.28	-	440,500
Apr 29, 2026	0.28	0.29	0.28	0.28	0.28	-1.75%	402,700
Apr 28, 2026	0.31	0.31	0.30	0.30	0.29	-1.64%	857,800
Apr 27, 2026	0.30	0.31	0.30	0.31	0.29	1.67%	437,300
Apr 24, 2026	0.30	0.30	0.30	0.30	0.29	-1.64%	421,000
Apr 23, 2026	0.30	0.31	0.30	0.31	0.29	1.67%	545,100
Apr 22, 2026	0.30	0.31	0.30	0.30	0.29	-	356,800
Apr 21, 2026	0.31	0.31	0.30	0.30	0.29	-1.64%	77,000
Apr 20, 2026	0.31	0.31	0.30	0.31	0.29	1.67%	264,300
Apr 17, 2026	0.30	0.31	0.30	0.30	0.29	-1.64%	290,500
Apr 16, 2026	0.31	0.31	0.30	0.31	0.29	-	139,100
Apr 15, 2026	0.30	0.31	0.30	0.31	0.29	-	522,000
Apr 14, 2026	0.30	0.31	0.30	0.31	0.29	3.39%	218,700
Apr 13, 2026	0.30	0.30	0.29	0.30	0.28	-1.67%	931,100
Apr 10, 2026	0.30	0.31	0.30	0.30	0.29	-	678,500
Apr 9, 2026	0.30	0.30	0.30	0.30	0.29	-	112,400
Apr 8, 2026	0.29	0.30	0.29	0.30	0.29	5.26%	1,055,900