Willowglen MSC Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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