Widad Group Berhad (KLSE:WIDAD)
Malaysia
· Delayed Price · Currency is MYR 0.0100
0.00 (0.00%)
At close: Apr 30, 2026
Widad Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 9,000 |
| Apr 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,000 |
| Apr 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 150,500 |
| Apr 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 200 |
| Apr 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 20,100 |
| Apr 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 82,800 |
| Apr 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 160,900 |
| Apr 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 103,000 |
| Apr 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,300 |
| Apr 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 146,100 |
| Apr 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,480,000 |
| Apr 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 20,700 |
| Apr 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 200 |
| Apr 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 127,600 |
| Apr 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,400 |
| Apr 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 87,200 |
| Apr 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 300,100 |
| Apr 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 18,300 |
| Apr 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 802,300 |
| Apr 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 16,500 |
| Apr 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 713,000 |
| Mar 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,000 |
| Mar 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 274,300 |
| Mar 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 34,900 |
| Mar 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 22,300 |
| Mar 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 250,000 |
| Mar 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 9,500 |
| Mar 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 21,000 |
| Mar 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 209,600 |
| Mar 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 450,600 |
| Mar 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 539,100 |
| Mar 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 866,800 |
| Mar 12, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 2,430,500 |
| Mar 11, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 564,400 |
| Mar 10, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 1,356,000 |
| Mar 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 5,718,900 |
| Mar 6, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 437,400 |
| Mar 5, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 2,079,500 |
| Mar 4, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 4,403,100 |
| Mar 3, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 1,366,100 |
| Mar 2, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 57,825,800 |
| Feb 27, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 768,400 |
| Feb 26, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 909,300 |
| Feb 25, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 1,188,700 |
| Feb 24, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 100,200 |
| Feb 23, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 118,200 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,000 |
| Feb 16, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 163,600 |
| Feb 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 25,100 |
| Feb 12, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 636,000 |
| Feb 11, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 202,000 |
| Feb 10, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,923,200 |
| Feb 9, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 120,600 |
| Feb 6, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 559,300 |
| Feb 5, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 42,000 |
| Feb 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100 |
| Feb 3, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 654,900 |
| Jan 30, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 319,600 |
| Jan 29, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 55,400 |
| Jan 28, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 1,030,400 |
| Jan 27, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 5,600 |
| Jan 26, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 40,100 |
| Jan 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Jan 22, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 20,100 |
| Jan 21, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 151,100 |
| Jan 20, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 420,300 |
| Jan 19, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 19,400 |
| Jan 16, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,165,900 |
| Jan 15, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 815,400 |
| Jan 14, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 119,300 |
| Jan 13, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 588,900 |
| Jan 12, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 617,200 |
| Jan 9, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 115,200 |
| Jan 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 135,000 |
| Jan 7, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 119,300 |
| Jan 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 105,800 |
| Jan 5, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 341,400 |
| Jan 2, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 5,200 |
| Dec 31, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 120,700 |
| Dec 30, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 69,600 |
| Dec 29, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 125,200 |
| Dec 26, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 3,286,700 |
| Dec 24, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 138,100 |
| Dec 23, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 501,100 |
| Dec 22, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 355,200 |
| Dec 19, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 57,100 |
| Dec 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 202,000 |
| Dec 17, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 539,000 |
| Dec 16, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 43,100 |
| Dec 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 608,200 |
| Dec 12, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 8,927,000 |
| Dec 11, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 1,001,500 |
| Dec 10, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 771,100 |
| Dec 9, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 114,700 |
| Dec 8, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 369,000 |
| Dec 5, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 136,100 |
| Dec 4, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,408,500 |
| Dec 3, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 579,600 |
| Dec 2, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,452,500 |
| Dec 1, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 11,300 |