KLSE:WOODLAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	0.55	0.55	0.55	0.55	0.55	10.00%	2,000
Mar 30, 2026	0.50	0.50	0.50	0.50	0.50	-16.67%	1,000
Mar 24, 2026	0.61	0.61	0.60	0.60	0.60	-	6,800
Mar 18, 2026	0.60	0.60	0.60	0.60	0.60	3.45%	100
Mar 16, 2026	0.58	0.58	0.58	0.58	0.58	-	900
Mar 13, 2026	0.58	0.58	0.58	0.58	0.58	-3.33%	19,100
Mar 10, 2026	0.60	0.60	0.60	0.60	0.60	4.35%	100
Mar 9, 2026	0.58	0.58	0.58	0.58	0.58	-5.74%	100
Mar 6, 2026	0.61	0.61	0.61	0.61	0.61	-	30,000
Mar 5, 2026	0.61	0.61	0.61	0.61	0.61	-	33,100
Mar 4, 2026	0.61	0.61	0.61	0.61	0.61	-0.81%	2,100
Mar 3, 2026	0.61	0.62	0.61	0.62	0.62	0.82%	4,300
Mar 2, 2026	0.61	0.61	0.61	0.61	0.61	-	40,100
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