Skip to main content
Willowglen MSC Berhad (KLSE:WILLOW)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.260
0.00 (0.00%)
At close: Mar 9, 2026

Willowglen MSC Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.270.270.260.260.26-798,500
Mar 5, 20260.260.260.260.260.26-215,100
Mar 4, 20260.260.260.260.260.26-1.89%487,600
Mar 3, 20260.270.270.260.270.27-642,700
Mar 2, 20260.280.280.260.270.27-1.85%319,500
Feb 27, 20260.280.280.270.270.27-1.82%300,500
Feb 26, 20260.280.280.280.280.28-114,800
Feb 25, 20260.280.280.280.280.28-3.51%476,500
Feb 24, 20260.280.290.280.290.293.64%130,400
Feb 23, 20260.270.280.270.280.28-122,100
Feb 20, 20260.270.280.270.280.281.85%231,500
Feb 19, 20260.270.280.270.270.27-1.82%39,500
Feb 16, 20260.280.280.280.280.281.85%100,000
Feb 13, 20260.270.270.270.270.271.89%98,500
Feb 12, 20260.260.270.260.270.27-67,600
Feb 10, 20260.270.270.270.270.271.92%27,000
Feb 9, 20260.260.260.260.260.26-110,000
Feb 6, 20260.270.270.260.260.26-1.89%54,000
Feb 5, 20260.270.270.270.270.27-1.85%175,500
Feb 4, 20260.280.280.270.270.27-1.82%231,300
Feb 3, 20260.280.280.270.280.28-131,000
Jan 30, 20260.270.280.270.280.281.85%220,000
Jan 29, 20260.270.270.270.270.27-140,500
Jan 28, 20260.270.270.270.270.27-1.82%214,400
Jan 27, 20260.270.280.270.280.281.85%130,500
Jan 26, 20260.270.270.270.270.27-22,500
Jan 23, 20260.270.270.270.270.271.89%270,000
Jan 22, 20260.270.270.270.270.27-1.85%130,000
Jan 21, 20260.280.280.270.270.27-44,000
Jan 20, 20260.270.280.270.270.271.89%238,000
Jan 19, 20260.270.270.270.270.27-1.85%162,300
Jan 16, 20260.270.270.270.270.27-241,000
Jan 15, 20260.260.270.260.270.271.89%231,000
Jan 14, 20260.270.270.260.270.27-511,300
Jan 13, 20260.270.270.270.270.27-1.85%170,500
Jan 12, 20260.270.270.270.270.27-1.82%327,500
Jan 9, 20260.290.300.270.280.28-1.79%3,481,100
Jan 8, 20260.270.280.270.280.283.70%2,158,700
Jan 7, 20260.270.270.270.270.271.89%82,500
Jan 6, 20260.260.270.260.270.27-68,000
Jan 2, 20260.270.270.270.270.27-11,800
Dec 31, 20250.260.270.260.270.271.92%239,100
Dec 30, 20250.260.260.260.260.26-3,000
Dec 29, 20250.260.260.260.260.26-134,800
Dec 26, 20250.260.260.260.260.26-245,600
Dec 24, 20250.260.270.260.260.26-348,100
Dec 23, 20250.270.270.260.260.26-1.89%65,000
Dec 22, 20250.260.270.260.270.271.92%55,800
Dec 19, 20250.260.270.260.260.26-1.89%28,400
Dec 18, 20250.260.270.260.270.27-10,500
Dec 17, 20250.260.270.260.270.271.92%17,000
Dec 16, 20250.260.260.260.260.26-39,700
Dec 15, 20250.270.270.260.260.26-3.70%309,200
Dec 12, 20250.270.270.270.270.271.89%70,500
Dec 10, 20250.270.270.270.270.27-1.85%89,900
Dec 9, 20250.260.270.260.270.271.89%408,600
Dec 8, 20250.270.270.260.270.27-205,000
Dec 5, 20250.260.270.260.270.271.92%131,000
Dec 4, 20250.260.260.260.260.26-95,600
Dec 2, 20250.260.260.260.260.261.96%100,000
Dec 1, 20250.260.260.260.260.26-121,500
Nov 28, 20250.260.260.260.260.26-1.92%44,000
Nov 27, 20250.260.260.260.260.26-90,000
Nov 26, 20250.260.260.260.260.261.96%148,000
Nov 25, 20250.270.270.260.260.26-3.77%454,000
Nov 24, 20250.270.270.260.270.27-99,300
Nov 21, 20250.280.280.250.270.27-5.36%1,054,500
Nov 20, 20250.300.300.280.280.28-9.68%3,235,900
Nov 19, 20250.290.310.290.310.318.77%4,999,600
Nov 18, 20250.290.290.290.290.29-210,000
Nov 17, 20250.290.290.290.290.29-261,600
Nov 14, 20250.290.290.290.290.29-149,200
Nov 13, 20250.290.290.280.290.291.79%234,700
Nov 12, 20250.280.290.280.280.28-1.75%13,600
Nov 10, 20250.280.290.280.290.291.79%75,100
Nov 7, 20250.280.280.280.280.28-8,000
Nov 6, 20250.290.290.280.280.28-40,600
Nov 5, 20250.280.280.280.280.28-322,200
Nov 4, 20250.290.290.280.280.28-248,900
Nov 3, 20250.280.290.280.280.28-138,800
Oct 31, 20250.280.280.280.280.28-213,800
Oct 30, 20250.280.280.280.280.28-1.75%8,000
Oct 29, 20250.280.290.280.290.291.79%100,000
Oct 28, 20250.280.280.280.280.28-20,000
Oct 27, 20250.280.280.280.280.28-21,100
Oct 24, 20250.280.280.280.280.281.82%123,000
Oct 23, 20250.280.280.280.280.28-37,000
Oct 22, 20250.280.280.280.280.28-1.79%195,000
Oct 21, 20250.280.280.280.280.28-315,000
Oct 17, 20250.280.280.280.280.28-1.75%233,900
Oct 16, 20250.290.290.280.290.29-193,000
Oct 15, 20250.290.290.290.290.29-60,000
Oct 14, 20250.290.290.280.290.29-3.39%127,500
Oct 13, 20250.290.300.290.300.30-217,200
Oct 10, 20250.300.300.300.300.30-1.67%60,000
Oct 9, 20250.300.300.300.300.301.69%52,000
Oct 8, 20250.300.300.290.300.30-1.67%307,600
Oct 7, 20250.300.310.300.300.30-452,600
Oct 6, 20250.290.300.290.300.305.26%1,088,500
Oct 3, 20250.290.290.290.290.29-1.72%82,900