Skip to main content
BWYS Group Berhad (KLSE:BWYS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.180
-0.005 (-2.70%)
At close: Mar 6, 2026

BWYS Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.190.190.170.180.18-53,600
Mar 6, 20260.190.190.180.180.18-2.70%131,200
Mar 5, 20260.190.190.190.190.19-2.63%60,300
Mar 4, 20260.190.190.180.190.192.70%380,200
Mar 3, 20260.190.190.190.190.19-2.63%145,200
Mar 2, 20260.190.190.190.190.19-124,200
Feb 27, 20260.200.200.190.190.19-101,200
Feb 26, 20260.200.200.190.190.19-2.56%86,200
Feb 25, 20260.190.200.190.200.202.63%314,400
Feb 24, 20260.190.190.190.190.19-215,000
Feb 23, 20260.190.190.190.190.19-2.56%20,000
Feb 20, 20260.200.200.200.200.202.63%50,000
Feb 19, 20260.190.190.190.190.19-2.56%209,600
Feb 16, 20260.190.200.190.200.202.63%28,100
Feb 13, 20260.190.190.190.190.19-159,600
Feb 12, 20260.200.200.190.190.19-210,100
Feb 11, 20260.190.190.190.190.19-179,800
Feb 10, 20260.190.190.190.190.19-2.56%10,000
Feb 9, 20260.200.200.200.200.202.63%20,000
Feb 6, 20260.190.190.190.190.19-305,000
Feb 5, 20260.190.190.190.190.19-122,000
Feb 4, 20260.200.200.190.190.19-2.56%225,600
Feb 3, 20260.200.200.190.200.20-2.50%2,061,100
Jan 30, 20260.200.200.200.200.20-76,200
Jan 29, 20260.200.200.200.200.202.56%1,455,900
Jan 28, 20260.200.200.200.200.20-2.50%107,000
Jan 27, 20260.200.200.200.200.20-52,400
Jan 26, 20260.200.200.200.200.20-6,900
Jan 23, 20260.200.200.200.200.20-2.44%566,700
Jan 22, 20260.200.210.200.210.212.50%602,300
Jan 21, 20260.210.210.200.200.20-551,700
Jan 20, 20260.210.210.200.200.20-2.44%128,300
Jan 19, 20260.210.210.210.210.21-2.38%456,000
Jan 16, 20260.210.210.210.210.21-208,900
Jan 15, 20260.210.210.210.210.21-11,500
Jan 14, 20260.220.220.210.210.21-2.33%860,700
Jan 13, 20260.220.220.210.220.22-308,900
Jan 12, 20260.220.220.210.220.22-2.27%258,000
Jan 9, 20260.220.220.220.220.22-85,300
Jan 8, 20260.210.220.210.220.224.76%463,000
Jan 7, 20260.210.210.210.210.21-73,000
Jan 6, 20260.210.220.210.210.21-105,000
Jan 5, 20260.210.220.210.210.21-2.33%68,800
Jan 2, 20260.220.220.220.220.22-2.27%51,100
Dec 31, 20250.220.220.210.220.222.33%138,500
Dec 30, 20250.220.220.220.220.22-1,600
Dec 29, 20250.210.220.210.220.222.38%112,000
Dec 26, 20250.210.210.210.210.21-2.33%12,200
Dec 24, 20250.220.220.220.220.22-100
Dec 23, 20250.220.220.210.220.22-279,400
Dec 22, 20250.220.220.210.220.22-4.44%215,800
Dec 19, 20250.210.230.210.230.237.14%957,900
Dec 18, 20250.210.210.210.210.21-121,000
Dec 17, 20250.210.210.200.210.21-180,500
Dec 16, 20250.200.210.200.210.212.44%84,300
Dec 15, 20250.210.210.210.210.21-2.38%116,000
Dec 12, 20250.210.210.210.210.21-232,900
Dec 11, 20250.210.210.210.210.212.44%131,100
Dec 10, 20250.210.210.210.210.21-2.38%68,800
Dec 9, 20250.220.220.210.210.21-4.55%780,800
Dec 8, 20250.220.220.220.220.22-189,500
Dec 5, 20250.220.220.220.220.22-178,200
Dec 4, 20250.220.220.220.220.22-637,600
Dec 3, 20250.230.230.220.220.22-4.35%153,600
Dec 2, 20250.230.230.230.230.234.55%1,780,300
Dec 1, 20250.220.220.220.220.22-2.22%336,400
Nov 28, 20250.220.230.220.230.222.27%225,500
Nov 27, 20250.220.220.220.220.22-224,600
Nov 26, 20250.220.220.220.220.22-2.22%904,200
Nov 25, 20250.220.230.220.230.22-67,200
Nov 24, 20250.230.230.230.230.22-2.17%265,800
Nov 21, 20250.230.230.230.230.23-2.13%101,000
Nov 20, 20250.240.240.230.240.23-2,233,300
Nov 19, 20250.230.240.230.240.234.44%2,603,900
Nov 18, 20250.230.230.220.230.22-1,419,700
Nov 17, 20250.230.230.220.230.22-546,000
Nov 14, 20250.220.230.220.230.222.27%716,400
Nov 13, 20250.220.220.220.220.22-2.22%299,800
Nov 12, 20250.220.230.220.230.22-1,184,700
Nov 11, 20250.230.230.220.230.22-249,500
Nov 10, 20250.220.230.220.230.222.27%395,900
Nov 7, 20250.230.230.220.220.22-2.22%423,800
Nov 6, 20250.220.230.220.230.224.65%580,700
Nov 5, 20250.220.220.220.220.21-2.27%125,300
Nov 4, 20250.220.230.220.220.22-2.22%663,900
Nov 3, 20250.230.230.220.230.22-2.17%332,000
Oct 31, 20250.220.230.220.230.232.22%448,000
Oct 30, 20250.230.230.220.230.22-194,600
Oct 29, 20250.230.230.230.230.22-2.17%107,400
Oct 28, 20250.230.230.230.230.23-2.13%223,400
Oct 27, 20250.230.240.230.240.23-424,100
Oct 24, 20250.230.240.220.240.232.17%1,138,700
Oct 23, 20250.230.230.230.230.23-2.13%424,300
Oct 22, 20250.230.240.230.240.23-547,000
Oct 21, 20250.230.240.230.240.232.17%1,168,200
Oct 17, 20250.230.230.220.230.232.22%1,814,200
Oct 16, 20250.220.230.220.230.222.27%1,188,600
Oct 15, 20250.210.220.210.220.222.33%572,300
Oct 14, 20250.210.220.200.220.212.38%905,600
Oct 13, 20250.200.210.200.210.217.69%1,842,400