Willowglen MSC Berhad (KLSE:WILLOW)
Malaysia
· Delayed Price · Currency is MYR 0.285
-0.005 (-1.64%)
At close: Apr 28, 2026
Willowglen MSC Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.29 | -1.64% | 857,800 |
| Apr 27, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.29 | 1.67% | 437,300 |
| Apr 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -1.64% | 421,000 |
| Apr 23, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.29 | 1.67% | 545,100 |
| Apr 22, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.29 | - | 356,800 |
| Apr 21, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.29 | -1.64% | 77,000 |
| Apr 20, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.29 | 1.67% | 264,300 |
| Apr 17, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.29 | -1.64% | 290,500 |
| Apr 16, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.29 | - | 139,100 |
| Apr 15, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.29 | - | 522,000 |
| Apr 14, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.29 | 3.39% | 218,700 |
| Apr 13, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.28 | -1.67% | 931,100 |
| Apr 10, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.29 | - | 678,500 |
| Apr 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 112,400 |
| Apr 8, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | 5.26% | 1,055,900 |
| Apr 7, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.27 | 1.79% | 1,020,700 |
| Apr 6, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.27 | -3.45% | 404,500 |
| Apr 3, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.28 | - | 1,165,700 |
| Apr 2, 2026 | 0.31 | 0.31 | 0.28 | 0.29 | 0.28 | 5.45% | 2,365,700 |
| Apr 1, 2026 | 0.26 | 0.31 | 0.26 | 0.28 | 0.26 | 3.77% | 883,200 |
| Mar 31, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | - | 51,100 |
| Mar 30, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.25 | 1.92% | 420,100 |
| Mar 27, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.25 | -1.89% | 31,100 |
| Mar 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | 1.92% | 33,400 |
| Mar 25, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.25 | -1.89% | 100,100 |
| Mar 24, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.25 | - | 213,000 |
| Mar 19, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.25 | - | 414,000 |
| Mar 18, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.25 | 1.92% | 250,400 |
| Mar 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 20,000 |
| Mar 12, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.25 | -1.89% | 100,000 |
| Mar 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | - | 76,500 |
| Mar 10, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.25 | 1.92% | 143,000 |
| Mar 9, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.25 | - | 798,500 |
| Mar 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 215,100 |
| Mar 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -1.89% | 487,600 |
| Mar 3, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.25 | - | 642,700 |
| Mar 2, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.25 | -1.85% | 319,500 |
| Feb 27, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.26 | -1.82% | 300,500 |
| Feb 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.26 | - | 114,800 |
| Feb 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.26 | -3.51% | 476,500 |
| Feb 24, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.27 | 3.64% | 130,400 |
| Feb 23, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.26 | - | 122,100 |
| Feb 20, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.26 | 1.85% | 231,500 |
| Feb 19, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.26 | -1.82% | 39,500 |
| Feb 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.26 | 1.85% | 100,000 |
| Feb 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | 1.89% | 98,500 |
| Feb 12, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.25 | - | 67,600 |
| Feb 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | 1.92% | 27,000 |
| Feb 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 110,000 |
| Feb 6, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.25 | -1.89% | 54,000 |
| Feb 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | -1.85% | 175,500 |
| Feb 4, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.26 | -1.82% | 231,300 |
| Feb 3, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.26 | - | 131,000 |
| Jan 30, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.26 | 1.85% | 220,000 |
| Jan 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | - | 140,500 |
| Jan 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -1.82% | 214,400 |
| Jan 27, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.26 | 1.85% | 130,500 |
| Jan 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | - | 22,500 |
| Jan 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | 1.89% | 270,000 |
| Jan 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | -1.85% | 130,000 |
| Jan 21, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.26 | - | 44,000 |
| Jan 20, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.26 | 1.89% | 238,000 |
| Jan 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | -1.85% | 162,300 |
| Jan 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | - | 241,000 |
| Jan 15, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.26 | 1.89% | 231,000 |
| Jan 14, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.25 | - | 511,300 |
| Jan 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | -1.85% | 170,500 |
| Jan 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -1.82% | 327,500 |
| Jan 9, 2026 | 0.29 | 0.30 | 0.27 | 0.28 | 0.26 | -1.79% | 3,481,100 |
| Jan 8, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | 3.70% | 2,158,700 |
| Jan 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | 1.89% | 82,500 |
| Jan 6, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.25 | - | 68,000 |
| Jan 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | - | 11,800 |
| Dec 31, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.25 | 1.92% | 239,100 |
| Dec 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 3,000 |
| Dec 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 134,800 |
| Dec 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 245,600 |
| Dec 24, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.25 | - | 348,100 |
| Dec 23, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.25 | -1.89% | 65,000 |
| Dec 22, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.25 | 1.92% | 55,800 |
| Dec 19, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.25 | -1.89% | 28,400 |
| Dec 18, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.25 | - | 10,500 |
| Dec 17, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.25 | 1.92% | 17,000 |
| Dec 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 39,700 |
| Dec 15, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.25 | -3.70% | 309,200 |
| Dec 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | 1.89% | 70,500 |
| Dec 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | -1.85% | 89,900 |
| Dec 9, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.26 | 1.89% | 408,600 |
| Dec 8, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.25 | - | 205,000 |
| Dec 5, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.25 | 1.92% | 131,000 |
| Dec 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 95,600 |
| Dec 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 1.96% | 100,000 |
| Dec 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | - | 121,500 |
| Nov 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | -1.92% | 44,000 |
| Nov 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 90,000 |
| Nov 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 1.96% | 148,000 |
| Nov 25, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.24 | -3.77% | 454,000 |
| Nov 24, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.25 | - | 99,300 |
| Nov 21, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.25 | -5.36% | 1,054,500 |
| Nov 20, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.27 | -9.68% | 3,235,900 |