Skip to main content
Wong Engineering Corporation Berhad (KLSE:WONG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.145
-0.005 (-3.33%)
At close: Apr 30, 2026

KLSE:WONG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.140.150.140.150.15-3.33%101,100
Apr 29, 20260.140.150.140.150.157.14%184,600
Apr 28, 20260.150.150.140.140.14-3.45%103,100
Apr 27, 20260.140.150.140.150.153.57%1,028,300
Apr 23, 20260.140.140.140.140.143.70%228,400
Apr 22, 20260.140.150.140.140.14-3.57%75,500
Apr 21, 20260.140.140.140.140.14-15,200
Apr 16, 20260.140.140.140.140.14-30,000
Apr 15, 20260.140.150.140.140.14-317,600
Apr 14, 20260.140.140.140.140.143.70%1,400
Apr 10, 20260.130.140.130.140.143.85%400,600
Apr 9, 20260.130.130.130.130.13-10.34%13,300
Apr 8, 20260.140.150.140.150.157.41%23,100
Apr 7, 20260.130.140.130.140.143.85%213,400
Apr 6, 20260.130.140.130.130.13-3.70%125,500
Apr 3, 20260.130.140.130.140.14-182,000
Apr 2, 20260.140.140.140.140.14-3.57%24,500
Apr 1, 20260.140.140.140.140.143.70%54,600
Mar 31, 20260.140.140.140.140.14-111,500
Mar 30, 20260.140.140.140.140.14-6.90%110,000
Mar 27, 20260.140.150.140.150.15-161,300
Mar 26, 20260.150.150.150.150.15-155,000
Mar 25, 20260.150.150.150.150.15-93,100
Mar 24, 20260.150.150.150.150.15-3.33%119,700
Mar 19, 20260.150.150.150.150.15-3.23%49,000
Mar 18, 20260.160.160.150.160.16-3.13%92,600
Mar 17, 20260.170.170.160.160.16-3.03%518,100
Mar 16, 20260.170.180.160.170.17-2.94%873,300
Mar 13, 20260.150.180.150.170.1721.43%995,100
Mar 12, 20260.140.140.140.140.14-55,800
Mar 11, 20260.140.140.140.140.14-5,000
Mar 10, 20260.140.140.140.140.143.70%16,800
Mar 9, 20260.130.140.130.140.143.85%139,100
Mar 6, 20260.130.130.130.130.13-56,100
Mar 4, 20260.140.150.130.130.13-3.70%70,800
Mar 3, 20260.150.150.140.140.14-15.62%70,000
Feb 27, 20260.160.160.150.160.166.67%30,200
Feb 26, 20260.160.160.150.150.15-5,500
Feb 24, 20260.150.160.150.150.15-6.25%3,000
Feb 20, 20260.160.160.160.160.16-22,800
Feb 13, 20260.160.160.160.160.16-20,300
Feb 11, 20260.170.170.150.160.16-3.03%20,600
Feb 10, 20260.160.170.160.170.176.45%3,100
Feb 9, 20260.160.160.160.160.16-300
Feb 6, 20260.160.160.160.160.16-16,000
Feb 5, 20260.150.160.150.160.163.33%25,600
Feb 4, 20260.150.160.150.150.15-3.23%33,300
Feb 3, 20260.160.160.160.160.16-8,000
Jan 30, 20260.150.160.150.160.16-6.06%25,000
Jan 27, 20260.150.170.150.170.1713.79%41,900
Jan 26, 20260.160.170.150.150.15-9.38%209,300
Jan 23, 20260.170.170.160.160.166.67%46,600
Jan 22, 20260.160.160.150.150.15-6.25%16,500
Jan 21, 20260.160.160.150.160.163.23%31,200
Jan 20, 20260.160.160.160.160.16-3.13%10,000
Jan 19, 20260.160.160.160.160.16-41,200
Jan 16, 20260.160.170.160.160.16-46,100
Jan 15, 20260.160.160.160.160.16-50,000
Jan 14, 20260.160.160.160.160.16-110,000
Jan 13, 20260.160.160.160.160.16-10,500
Jan 12, 20260.160.160.160.160.16-64,000
Jan 9, 20260.160.160.160.160.16-3.03%300
Jan 8, 20260.160.170.160.170.17-11,100
Jan 5, 20260.170.170.160.170.17-7,400
Jan 2, 20260.160.170.160.170.17-3,100
Dec 31, 20250.160.170.160.170.173.13%36,100
Dec 30, 20250.160.170.160.160.16-3.03%20,100
Dec 26, 20250.160.170.160.170.173.13%36,800
Dec 24, 20250.160.160.160.160.163.23%1,700
Dec 23, 20250.160.160.160.160.16-3.13%69,000
Dec 19, 20250.170.170.160.160.16-3.03%95,800
Dec 18, 20250.160.170.160.170.173.13%11,100
Dec 17, 20250.160.160.160.160.163.23%82,200
Dec 15, 20250.160.160.160.160.16-3.13%13,600
Dec 11, 20250.160.160.160.160.16-3.03%50,000
Dec 9, 20250.160.170.160.170.17-25,800
Dec 8, 20250.160.170.160.170.17-66,600
Dec 4, 20250.170.170.170.170.17-2.94%20,000
Dec 3, 20250.170.170.170.170.173.03%50,100
Dec 2, 20250.170.170.170.170.17-100
Dec 1, 20250.170.170.170.170.17-2.94%440,700
Nov 28, 20250.170.170.170.170.17-24,600
Nov 27, 20250.170.170.170.170.17-20,100
Nov 25, 20250.170.170.170.170.17-14,800
Nov 24, 20250.170.180.170.170.17-142,000
Nov 18, 20250.170.170.170.170.17-70,100
Nov 17, 20250.170.170.170.170.17-14,400
Nov 13, 20250.170.170.170.170.17-101,300
Nov 12, 20250.170.170.170.170.17-2.86%102,600
Nov 11, 20250.180.180.180.180.18-5,000
Nov 10, 20250.180.180.180.180.186.06%100
Nov 7, 20250.170.170.170.170.17-62,500
Nov 6, 20250.170.170.170.170.17-2.94%169,000
Nov 5, 20250.170.170.160.170.17-204,600
Nov 4, 20250.170.180.170.170.17-2.86%258,800
Nov 3, 20250.180.180.180.180.18-2.78%173,800
Oct 31, 20250.180.190.180.180.185.88%1,388,300
Oct 30, 20250.170.180.170.170.173.03%219,900