Wong Engineering Corporation Berhad (7050.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR

0.2300

-0.0050

(-2.13%)

At close: 04:54PM MYT

Advertisement

Time Period:

Nov 27, 2023 - Nov 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 26, 2024	0.2350	0.2350	0.2300	0.2300	0.2300	55,000
Nov 25, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	116,500
Nov 22, 2024	0.2350	0.2350	0.2300	0.2300	0.2300	48,000
Nov 21, 2024	0.2400	0.2400	0.2350	0.2350	0.2350	75,600
Nov 20, 2024	0.2350	0.2400	0.2350	0.2400	0.2400	80,600
Nov 19, 2024	0.2400	0.2450	0.2400	0.2450	0.2450	29,600
Nov 18, 2024	0.2400	0.2450	0.2400	0.2450	0.2450	225,100
Nov 15, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	175,500
Nov 14, 2024	0.2550	0.2550	0.2400	0.2400	0.2400	13,400
Nov 13, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	27,100
Nov 12, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	80,400
Nov 11, 2024	0.2450	0.2500	0.2450	0.2500	0.2500	13,600
Nov 08, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	2,800
Nov 07, 2024	0.2450	0.2550	0.2450	0.2550	0.2550	71,300
Nov 06, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Nov 05, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	10,000
Nov 04, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	19,200
Nov 01, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	60,000
Oct 30, 2024	0.2550	0.2550	0.2500	0.2550	0.2550	129,000
Oct 29, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	20,000
Oct 28, 2024	0.2500	0.2550	0.2500	0.2550	0.2550	80,000
Oct 25, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	11,000
Oct 24, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	81,900
Oct 23, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	13,500
Oct 22, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	15,000
Oct 21, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	39,400
Oct 18, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	29,300
Oct 17, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	16,500
Oct 16, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	13,300
Oct 15, 2024	0.2500	0.2550	0.2500	0.2550	0.2550	147,300
Oct 14, 2024	0.2550	0.2550	0.2500	0.2500	0.2500	70,500
Oct 11, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	19,800
Oct 10, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	133,300
Oct 09, 2024	0.2550	0.2600	0.2550	0.2600	0.2600	47,600
Oct 08, 2024	0.2500	0.2550	0.2500	0.2550	0.2550	196,200
Oct 07, 2024	0.2550	0.2600	0.2500	0.2600	0.2600	30,000
Oct 04, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	10,200
Oct 03, 2024	0.2600	0.2600	0.2550	0.2550	0.2550	14,700
Oct 02, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Oct 01, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Sep 30, 2024	0.2550	0.2600	0.2550	0.2600	0.2600	22,600
Sep 27, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	115,300
Sep 26, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	11,600
Sep 25, 2024	0.2600	0.2750	0.2600	0.2750	0.2750	35,200
Sep 24, 2024	0.2600	0.2650	0.2600	0.2650	0.2650	34,000
Sep 23, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Sep 20, 2024	0.2650	0.2750	0.2650	0.2750	0.2750	65,800
Sep 19, 2024	0.2600	0.2650	0.2600	0.2650	0.2650	50,500
Sep 18, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	20,000
Sep 17, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Sep 13, 2024	0.2550	0.2600	0.2550	0.2600	0.2600	13,500
Sep 12, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	58,800
Sep 11, 2024	0.2600	0.2600	0.2550	0.2550	0.2550	146,500
Sep 10, 2024	0.2600	0.2600	0.2550	0.2550	0.2550	118,200
Sep 09, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	95,400
Sep 06, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	39,200
Sep 05, 2024	0.2700	0.2700	0.2600	0.2650	0.2650	64,500
Sep 04, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	97,800
Sep 03, 2024	0.2700	0.2700	0.2650	0.2700	0.2700	203,300
Sep 02, 2024	0.2750	0.2750	0.2700	0.2700	0.2700	28,000
Aug 30, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	113,300
Aug 29, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	39,800
Aug 28, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	42,200
Aug 27, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Aug 26, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	11,800
Aug 23, 2024	0.2750	0.2800	0.2750	0.2750	0.2750	83,300
Aug 22, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	27,000
Aug 21, 2024	0.2800	0.2800	0.2750	0.2750	0.2750	77,400
Aug 20, 2024	0.2850	0.2850	0.2750	0.2750	0.2750	162,700
Aug 19, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	14,100
Aug 16, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	42,000
Aug 15, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	135,000
Aug 14, 2024	0.2800	0.2800	0.2750	0.2750	0.2750	70,000
Aug 13, 2024	0.2800	0.2850	0.2750	0.2750	0.2750	99,000
Aug 12, 2024	0.2750	0.2850	0.2750	0.2850	0.2850	261,500
Aug 09, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	82,000
Aug 08, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	52,000
Aug 07, 2024	0.2750	0.2800	0.2700	0.2700	0.2700	444,100
Aug 06, 2024	0.2600	0.2800	0.2550	0.2800	0.2800	848,800
Aug 05, 2024	0.2850	0.2850	0.2500	0.2550	0.2550	1,309,600
Aug 02, 2024	0.2900	0.2950	0.2850	0.2850	0.2850	593,000
Aug 01, 2024	0.3000	0.3000	0.2900	0.2950	0.2950	320,400
Jul 31, 2024	0.3050	0.3050	0.3000	0.3000	0.3000	353,500
Jul 30, 2024	0.3100	0.3100	0.3050	0.3100	0.3100	178,500
Jul 29, 2024	0.3100	0.3150	0.3100	0.3100	0.3100	102,500
Jul 26, 2024	0.3100	0.3100	0.3050	0.3050	0.3050	117,900
Jul 25, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	153,100
Jul 24, 2024	0.3050	0.3150	0.3050	0.3100	0.3100	535,100
Jul 23, 2024	0.3150	0.3150	0.3100	0.3100	0.3100	354,800
Jul 22, 2024	0.3150	0.3150	0.3100	0.3150	0.3150	262,000
Jul 19, 2024	0.3150	0.3250	0.3100	0.3150	0.3150	470,300
Jul 18, 2024	0.3200	0.3250	0.3150	0.3150	0.3150	479,400
Jul 17, 2024	0.3300	0.3300	0.3200	0.3250	0.3250	408,500
Jul 16, 2024	0.3300	0.3350	0.3250	0.3250	0.3250	222,700
Jul 15, 2024	0.3200	0.3400	0.3150	0.3300	0.3300	1,249,300
Jul 12, 2024	0.3200	0.3250	0.3200	0.3200	0.3200	314,200
Jul 11, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	319,100
Jul 10, 2024	0.3300	0.3300	0.3250	0.3250	0.3250	650,100
Jul 09, 2024	0.3350	0.3350	0.3300	0.3300	0.3300	240,400
Jul 05, 2024	0.3400	0.3400	0.3350	0.3350	0.3350	361,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5006,021.63+34.26(+0.57%)

Dow 3044,860.31+123.74(+0.28%)

Nasdaq19,174.30+119.46(+0.63%)

Russell 20002,424.31-17.72(-0.73%)

Crude Oil68.96+0.02(+0.03%)

Gold2,633.80+15.30(+0.58%)

Wong Engineering Corporation Berhad (7050.KL)

S&P 500
6,021.63
+34.26(+0.57%)

Dow 30
44,860.31
+123.74(+0.28%)

Nasdaq
19,174.30
+119.46(+0.63%)

Russell 2000
2,424.31
-17.72(-0.73%)

Crude Oil
68.96
+0.02(+0.03%)

Gold
2,633.80
+15.30(+0.58%)