KLSE:WOODLAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.63	0.63	0.61	0.61	0.61	-	6,900
Feb 25, 2026	0.61	0.61	0.61	0.61	0.61	-3.17%	84,000
Feb 23, 2026	0.63	0.63	0.63	0.63	0.63	-	3,300
Feb 20, 2026	0.63	0.63	0.61	0.63	0.63	3.28%	6,300
Feb 16, 2026	0.61	0.62	0.61	0.61	0.61	-	6,000
Feb 13, 2026	0.61	0.61	0.61	0.61	0.61	-	10,000
Feb 12, 2026	0.61	0.61	0.61	0.61	0.61	-	5,100
Feb 10, 2026	0.61	0.61	0.61	0.61	0.61	-	200
Feb 9, 2026	0.61	0.62	0.61	0.61	0.61	-1.61%	3,000
Feb 6, 2026	0.62	0.62	0.62	0.62	0.62	-	1,000
Feb 4, 2026	0.62	0.63	0.62	0.62	0.62	0.81%	11,600
Feb 3, 2026	0.62	0.62	0.62	0.62	0.62	-2.38%	300
Jan 30, 2026	0.63	0.63	0.63	0.63	0.63	0.80%	1,500
Jan 28, 2026	0.62	0.65	0.61	0.63	0.63	-5.30%	7,900
Jan 26, 2026	0.62	0.66	0.62	0.66	0.66	5.60%	24,000
Jan 23, 2026	0.63	0.63	0.63	0.63	0.63	-	8,000
Jan 21, 2026	0.63	0.63	0.63	0.63	0.63	-	4,000
Jan 20, 2026	0.63	0.63	0.63	0.63	0.63	-	1,600
Jan 19, 2026	0.63	0.63	0.63	0.63	0.63	-6.02%	6,500
Jan 16, 2026	0.67	0.68	0.67	0.67	0.67	-	13,200
Jan 15, 2026	0.64	0.67	0.62	0.67	0.67	-3.62%	19,100
Jan 14, 2026	0.68	0.69	0.68	0.69	0.69	-1.43%	200
Jan 13, 2026	0.70	0.70	0.70	0.70	0.70	2.94%	500
Jan 7, 2026	0.68	0.68	0.68	0.68	0.68	-	33,800
Jan 6, 2026	0.68	0.68	0.68	0.68	0.68	-	5,200
Jan 5, 2026	0.64	0.68	0.64	0.68	0.68	2.26%	3,100
Dec 31, 2025	0.65	0.70	0.60	0.67	0.67	6.40%	63,800
Dec 30, 2025	0.63	0.63	0.59	0.63	0.63	6.84%	38,900
Dec 26, 2025	0.59	0.59	0.58	0.59	0.59	-7.14%	15,100
Dec 24, 2025	0.57	0.63	0.55	0.63	0.63	-	21,100
Dec 19, 2025	0.63	0.63	0.59	0.63	0.63	-	20,800
Dec 18, 2025	0.63	0.63	0.63	0.63	0.63	1.61%	1,000
Dec 17, 2025	0.62	0.62	0.59	0.62	0.62	6.90%	27,000
Dec 16, 2025	0.61	0.61	0.58	0.58	0.58	-	11,000
Dec 15, 2025	0.60	0.61	0.58	0.58	0.58	5.45%	33,100
Dec 12, 2025	0.55	0.55	0.55	0.55	0.55	-	600
Dec 11, 2025	0.52	0.55	0.52	0.55	0.55	-	900
Dec 9, 2025	0.55	0.55	0.55	0.55	0.55	0.92%	15,600
Dec 8, 2025	0.55	0.55	0.55	0.55	0.55	5.83%	400
Dec 4, 2025	0.52	0.52	0.52	0.52	0.52	-5.50%	2,000
Dec 2, 2025	0.56	0.56	0.53	0.55	0.55	-3.54%	9,000
Dec 1, 2025	0.53	0.57	0.53	0.57	0.57	3.67%	30,200
Nov 28, 2025	0.51	0.55	0.51	0.55	0.55	-	1,100
Nov 26, 2025	0.53	0.55	0.52	0.55	0.55	-1.80%	7,100
Nov 24, 2025	0.53	0.56	0.53	0.56	0.56	-	27,000
Nov 19, 2025	0.54	0.56	0.54	0.56	0.56	-	1,700
Nov 14, 2025	0.54	0.56	0.54	0.56	0.56	-	10,100
Nov 11, 2025	0.56	0.56	0.56	0.56	0.56	-	100
Nov 10, 2025	0.56	0.56	0.56	0.56	0.56	-	18,500
Nov 7, 2025	0.56	0.56	0.56	0.56	0.56	2.78%	100