Advertisement
U.S. markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20240.23500.23500.23000.23000.230055,000
Nov 25, 20240.23500.23500.23500.23500.2350116,500
Nov 22, 20240.23500.23500.23000.23000.230048,000
Nov 21, 20240.24000.24000.23500.23500.235075,600
Nov 20, 20240.23500.24000.23500.24000.240080,600
Nov 19, 20240.24000.24500.24000.24500.245029,600
Nov 18, 20240.24000.24500.24000.24500.2450225,100
Nov 15, 20240.24000.24000.24000.24000.2400175,500
Nov 14, 20240.25500.25500.24000.24000.240013,400
Nov 13, 20240.24000.24000.24000.24000.240027,100
Nov 12, 20240.24500.24500.24500.24500.245080,400
Nov 11, 20240.24500.25000.24500.25000.250013,600
Nov 08, 20240.25000.25000.25000.25000.25002,800
Nov 07, 20240.24500.25500.24500.25500.255071,300
Nov 06, 20240.24000.24000.24000.24000.2400-
Nov 05, 20240.24000.24000.24000.24000.240010,000
Nov 04, 20240.24500.24500.24500.24500.245019,200
Nov 01, 20240.25500.25500.25500.25500.255060,000
Oct 30, 20240.25500.25500.25000.25500.2550129,000
Oct 29, 20240.25500.25500.25500.25500.255020,000
Oct 28, 20240.25000.25500.25000.25500.255080,000
Oct 25, 20240.25500.25500.25500.25500.255011,000
Oct 24, 20240.25500.25500.25500.25500.255081,900
Oct 23, 20240.25500.25500.25500.25500.255013,500
Oct 22, 20240.25500.25500.25500.25500.255015,000
Oct 21, 20240.26000.26000.26000.26000.260039,400
Oct 18, 20240.25500.25500.25500.25500.255029,300
Oct 17, 20240.25500.25500.25500.25500.255016,500
Oct 16, 20240.25000.25000.25000.25000.250013,300
Oct 15, 20240.25000.25500.25000.25500.2550147,300
Oct 14, 20240.25500.25500.25000.25000.250070,500
Oct 11, 20240.25500.25500.25500.25500.255019,800
Oct 10, 20240.25500.25500.25500.25500.2550133,300
Oct 09, 20240.25500.26000.25500.26000.260047,600
Oct 08, 20240.25000.25500.25000.25500.2550196,200
Oct 07, 20240.25500.26000.25000.26000.260030,000
Oct 04, 20240.25500.25500.25500.25500.255010,200
Oct 03, 20240.26000.26000.25500.25500.255014,700
Oct 02, 20240.26000.26000.26000.26000.2600-
Oct 01, 20240.26000.26000.26000.26000.2600-
Sep 30, 20240.25500.26000.25500.26000.260022,600
Sep 27, 20240.26000.26000.26000.26000.2600115,300
Sep 26, 20240.26000.26000.26000.26000.260011,600
Sep 25, 20240.26000.27500.26000.27500.275035,200
Sep 24, 20240.26000.26500.26000.26500.265034,000
Sep 23, 20240.27500.27500.27500.27500.2750-
Sep 20, 20240.26500.27500.26500.27500.275065,800
Sep 19, 20240.26000.26500.26000.26500.265050,500
Sep 18, 20240.25500.25500.25500.25500.255020,000
Sep 17, 20240.26000.26000.26000.26000.2600-
Sep 13, 20240.25500.26000.25500.26000.260013,500
Sep 12, 20240.25500.25500.25500.25500.255058,800
Sep 11, 20240.26000.26000.25500.25500.2550146,500
Sep 10, 20240.26000.26000.25500.25500.2550118,200
Sep 09, 20240.26000.26000.26000.26000.260095,400
Sep 06, 20240.26000.26000.26000.26000.260039,200
Sep 05, 20240.27000.27000.26000.26500.265064,500
Sep 04, 20240.26500.26500.26500.26500.265097,800
Sep 03, 20240.27000.27000.26500.27000.2700203,300
Sep 02, 20240.27500.27500.27000.27000.270028,000
Aug 30, 20240.27000.27000.27000.27000.2700113,300
Aug 29, 20240.27000.27000.27000.27000.270039,800
Aug 28, 20240.27500.27500.27500.27500.275042,200
Aug 27, 20240.27500.27500.27500.27500.2750-
Aug 26, 20240.27500.27500.27500.27500.275011,800
Aug 23, 20240.27500.28000.27500.27500.275083,300
Aug 22, 20240.27500.27500.27500.27500.275027,000
Aug 21, 20240.28000.28000.27500.27500.275077,400
Aug 20, 20240.28500.28500.27500.27500.2750162,700
Aug 19, 20240.28000.28000.28000.28000.280014,100
Aug 16, 20240.28000.28000.28000.28000.280042,000
Aug 15, 20240.27500.27500.27500.27500.2750135,000
Aug 14, 20240.28000.28000.27500.27500.275070,000
Aug 13, 20240.28000.28500.27500.27500.275099,000
Aug 12, 20240.27500.28500.27500.28500.2850261,500
Aug 09, 20240.27000.28000.27000.28000.280082,000
Aug 08, 20240.26500.26500.26500.26500.265052,000
Aug 07, 20240.27500.28000.27000.27000.2700444,100
Aug 06, 20240.26000.28000.25500.28000.2800848,800
Aug 05, 20240.28500.28500.25000.25500.25501,309,600
Aug 02, 20240.29000.29500.28500.28500.2850593,000
Aug 01, 20240.30000.30000.29000.29500.2950320,400
Jul 31, 20240.30500.30500.30000.30000.3000353,500
Jul 30, 20240.31000.31000.30500.31000.3100178,500
Jul 29, 20240.31000.31500.31000.31000.3100102,500
Jul 26, 20240.31000.31000.30500.30500.3050117,900
Jul 25, 20240.31000.31000.31000.31000.3100153,100
Jul 24, 20240.30500.31500.30500.31000.3100535,100
Jul 23, 20240.31500.31500.31000.31000.3100354,800
Jul 22, 20240.31500.31500.31000.31500.3150262,000
Jul 19, 20240.31500.32500.31000.31500.3150470,300
Jul 18, 20240.32000.32500.31500.31500.3150479,400
Jul 17, 20240.33000.33000.32000.32500.3250408,500
Jul 16, 20240.33000.33500.32500.32500.3250222,700
Jul 15, 20240.32000.34000.31500.33000.33001,249,300
Jul 12, 20240.32000.32500.32000.32000.3200314,200
Jul 11, 20240.32500.32500.32500.32500.3250319,100
Jul 10, 20240.33000.33000.32500.32500.3250650,100
Jul 09, 20240.33500.33500.33000.33000.3300240,400
Jul 05, 20240.34000.34000.33500.33500.3350361,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...