Willowglen MSC Bhd. (0008) Historical Prices

Time Period

Events

MY:0008 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.27	0.27	0.27	0.27	0.27	0.00%	41,100	0.40
Nov 10, 2026	0.27	0.27	0.27	0.27	0.27	-1.82%	10,000	0.10
Nov 09, 2026	0.28	0.28	0.27	0.28	0.28	0.00%	0	0.00
Nov 06, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	178,500	1.76
Nov 05, 2026	0.28	0.28	0.27	0.28	0.28	0.00%	0	0.00
Nov 04, 2026	0.28	0.28	0.27	0.28	0.28	0.00%	0	0.00
Nov 03, 2026	0.28	0.28	0.27	0.28	0.28	+1.82%	31,200	0.30
Nov 02, 2026	0.28	0.28	0.27	0.28	0.28	0.00%	0	0.00
Oct 30, 2026	0.27	0.28	0.27	0.28	0.28	0.00%	77,000	0.75
Oct 29, 2026	0.28	0.29	0.28	0.28	0.28	0.00%	36,100	0.35
Oct 28, 2026	0.28	0.28	0.28	0.28	0.28	0.00%	300,000	2.98
Oct 27, 2026	0.28	0.28	0.28	0.28	0.28	0.00%	1,000	0.01
Oct 26, 2026	0.28	0.28	0.28	0.28	0.28	-3.51%	393,100	3.36
Oct 23, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	38,500	0.33
Oct 22, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	37,000	0.31
Oct 21, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	25,500	0.22
Oct 20, 2026	0.29	0.30	0.29	0.30	0.30	+3.51%	46,500	0.39
Oct 19, 2026	0.30	0.30	0.29	0.29	0.29	-3.39%	138,000	1.16
Oct 16, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	114,000	0.97
Oct 15, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	104,000	0.89
Oct 14, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	11,000	0.09
Oct 13, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	76,000	0.64
Oct 12, 2026	0.30	0.30	0.29	0.30	0.30	-1.64%	159,100	1.35
Oct 09, 2026	0.31	0.31	0.30	0.31	0.31	0.00%	0	0.00
Oct 08, 2026	0.30	0.31	0.30	0.31	0.31	0.00%	62,100	0.52
Oct 07, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	231,500	1.99
Oct 06, 2026	0.31	0.31	0.31	0.31	0.31	+1.64%	35,800	0.29
Oct 05, 2026	0.30	0.31	0.30	0.31	0.31	+3.39%	670,700	5.97
Oct 02, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	67,000	0.60
Oct 01, 2026	0.30	0.30	0.30	0.30	0.30	+1.69%	218,100	2.01
Sep 30, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	180,600	1.69
Sep 29, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	114,600	1.05
Sep 28, 2026	0.29	0.30	0.29	0.30	0.30	+1.72%	64,100	0.59
Sep 25, 2026	0.29	0.29	0.29	0.29	0.29	+3.57%	35,000	0.32
Sep 24, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	50,000	0.45
Sep 23, 2026	0.28	0.29	0.28	0.29	0.29	0.00%	289,800	2.71
Sep 22, 2026	0.28	0.29	0.28	0.29	0.29	+1.79%	109,000	1.01
Sep 21, 2026	0.28	0.29	0.28	0.28	0.28	0.00%	468,000	4.59
Sep 18, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	54,000	0.51
Sep 17, 2026	0.29	0.29	0.28	0.29	0.29	0.00%	0	0.00
Sep 16, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	0	0.00
Sep 15, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	19,700	0.18
Sep 14, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	600	0.01
Sep 11, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	31,000	0.28
Sep 10, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	80,000	0.66
Sep 09, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	168,700	1.36
Sep 08, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	31,000	0.25
Sep 07, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	75,000	0.61
Sep 04, 2026	0.29	0.30	0.29	0.30	0.30	0.00%	36,900	0.29
Sep 03, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	0	0.00

Willowglen MSC Bhd. historical prices

Willowglen MSC Bhd. (0008) Historical Prices

Become an Expert with TipRanks Premium