Willowglen MSC Berhad (KLSE:WILLOW)
Malaysia · Delayed Price · Currency is MYR 0.2900
0.00 (0.00%)
At close: Aug 28, 2026
Willowglen MSC Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 100,600 |
| Jun 29, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 83,000 |
| Jun 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 70,000 |
| Jun 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 135,900 |
| Jun 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 112,300 |
| 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 |