Skip to main content
Widad Group Berhad (KLSE:WIDAD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0150
0.00 (0.00%)
At close: Mar 6, 2026

Widad Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.010.010.010.010.01-33.33%5,718,900
Mar 6, 20260.010.020.010.020.02-437,400
Mar 5, 20260.010.020.010.020.0250.00%2,079,500
Mar 4, 20260.010.020.010.010.01-33.33%4,403,100
Mar 3, 20260.010.020.010.020.0250.00%1,366,100
Mar 2, 20260.010.020.010.010.01-33.33%57,825,800
Feb 27, 20260.010.020.010.020.02-768,400
Feb 26, 20260.010.020.010.020.0250.00%909,300
Feb 25, 20260.020.020.010.010.01-33.33%1,188,700
Feb 24, 20260.010.020.010.020.02-100,200
Feb 23, 20260.010.020.010.020.02-118,200
Feb 19, 20260.020.020.020.020.02-7,000
Feb 16, 20260.020.020.010.020.02-163,600
Feb 13, 20260.020.020.020.020.02-25,100
Feb 12, 20260.020.020.010.020.0250.00%636,000
Feb 11, 20260.020.020.010.010.01-33.33%202,000
Feb 10, 20260.010.020.010.020.02-2,923,200
Feb 9, 20260.010.020.010.020.02-120,600
Feb 6, 20260.010.020.010.020.02-559,300
Feb 5, 20260.020.020.010.020.02-42,000
Feb 4, 20260.020.020.020.020.02-100
Feb 3, 20260.010.020.010.020.02-654,900
Jan 30, 20260.020.020.010.020.02-319,600
Jan 29, 20260.020.020.010.020.0250.00%55,400
Jan 28, 20260.020.020.010.010.01-33.33%1,030,400
Jan 27, 20260.010.020.010.020.02-5,600
Jan 26, 20260.010.020.010.020.02-40,100
Jan 23, 20260.020.020.020.020.02-10,000
Jan 22, 20260.010.020.010.020.02-20,100
Jan 21, 20260.010.020.010.020.02-151,100
Jan 20, 20260.020.020.010.020.02-420,300
Jan 19, 20260.020.020.010.020.02-19,400
Jan 16, 20260.020.020.010.020.02-1,165,900
Jan 15, 20260.020.020.010.020.02-815,400
Jan 14, 20260.020.020.010.020.02-119,300
Jan 13, 20260.020.020.010.020.02-588,900
Jan 12, 20260.010.020.010.020.0250.00%617,200
Jan 9, 20260.020.020.010.010.01-33.33%115,200
Jan 8, 20260.020.020.020.020.02-135,000
Jan 7, 20260.020.020.010.020.02-119,300
Jan 6, 20260.020.020.020.020.02-105,800
Jan 5, 20260.020.020.010.020.02-341,400
Jan 2, 20260.020.020.010.020.02-5,200
Dec 31, 20250.020.020.010.020.02-120,700
Dec 30, 20250.010.020.010.020.02-69,600
Dec 29, 20250.020.020.010.020.02-125,200
Dec 26, 20250.010.020.010.020.02-3,286,700
Dec 24, 20250.020.020.010.020.02-138,100
Dec 23, 20250.010.020.010.020.02-501,100
Dec 22, 20250.020.020.010.020.02-355,200
Dec 19, 20250.010.020.010.020.02-57,100
Dec 18, 20250.020.020.020.020.02-202,000
Dec 17, 20250.010.020.010.020.02-539,000
Dec 16, 20250.010.020.010.020.02-43,100
Dec 15, 20250.020.020.020.020.02-608,200
Dec 12, 20250.020.020.010.020.02-8,927,000
Dec 11, 20250.010.020.010.020.0250.00%1,001,500
Dec 10, 20250.020.020.010.010.01-33.33%771,100
Dec 9, 20250.020.020.010.020.02-114,700
Dec 8, 20250.010.020.010.020.02-369,000
Dec 5, 20250.010.020.010.020.02-136,100
Dec 4, 20250.010.020.010.020.02-2,408,500
Dec 3, 20250.010.020.010.020.02-579,600
Dec 2, 20250.010.020.010.020.02-1,452,500
Dec 1, 20250.010.020.010.020.02-11,300
Nov 28, 20250.010.020.010.020.02-211,200
Nov 27, 20250.010.020.010.020.02-274,800
Nov 26, 20250.010.020.010.020.02-189,600
Nov 25, 20250.010.020.010.020.02-26,900
Nov 24, 20250.020.020.010.020.02-385,100
Nov 21, 20250.020.020.020.020.02-7,000
Nov 20, 20250.010.020.010.020.02-9,900
Nov 19, 20250.020.020.010.020.02-102,400
Nov 18, 20250.010.020.010.020.0250.00%27,700
Nov 17, 20250.010.020.010.010.01-33.33%215,100
Nov 14, 20250.010.020.010.020.02-13,100
Nov 13, 20250.020.020.020.020.02-5,000
Nov 12, 20250.020.020.020.020.02-300,600
Nov 11, 20250.020.020.020.020.02-223,800
Nov 10, 20250.020.020.020.020.02-86,000
Nov 7, 20250.020.020.010.020.02-43,500
Nov 6, 20250.020.020.010.020.02-691,400
Nov 5, 20250.020.020.020.020.02-25.00%1,020,800
Nov 4, 20250.020.020.020.020.0233.33%2,659,000
Nov 3, 20250.020.020.010.020.02-25.00%3,292,800
Oct 31, 20250.020.020.020.020.0233.33%796,900
Oct 30, 20250.020.020.020.020.02-25.00%2,805,000
Oct 29, 20250.020.020.020.020.0233.33%87,500
Oct 28, 20250.020.020.010.020.02-25.00%1,936,000
Oct 27, 20250.020.020.020.020.0233.33%2,390,500
Oct 24, 20250.020.020.020.020.02-4,667,200
Oct 23, 20250.020.020.020.020.02-25.00%12,826,800
Oct 22, 20250.020.020.020.020.02-1,849,800
Oct 21, 20250.020.020.020.020.02-718,000
Oct 17, 20250.020.020.020.020.0233.33%11,068,700
Oct 16, 20250.020.020.020.020.02-2,231,900
Oct 15, 20250.020.020.020.020.02-25.00%1,513,700
Oct 14, 20250.020.020.020.020.02-164,700
Oct 13, 20250.020.020.020.020.02-213,000
Oct 10, 20250.020.020.020.020.0233.33%1,044,600