Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Woodlandor Holdings Berhad (7025.KL)

0.6000
0.0000
(0.00%)
At close: March 28 at 4:44:38 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.60000.60000.60000.60000.6000-
Apr 24, 20250.60000.60000.60000.60000.6000-
Apr 23, 20250.60000.60000.60000.60000.6000-
Apr 22, 20250.60000.60000.60000.60000.6000-
Apr 21, 20250.60000.60000.60000.60000.6000-
Apr 18, 20250.60000.60000.60000.60000.6000-
Apr 17, 20250.60000.60000.60000.60000.6000-
Apr 16, 20250.60000.60000.60000.60000.6000-
Apr 15, 20250.60000.60000.60000.60000.6000-
Apr 14, 20250.60000.60000.60000.60000.6000-
Apr 11, 20250.60000.60000.60000.60000.6000-
Apr 10, 20250.60000.60000.60000.60000.6000-
Apr 9, 20250.60000.60000.60000.60000.6000-
Apr 8, 20250.60000.60000.60000.60000.6000-
Apr 7, 20250.60000.60000.60000.60000.6000-
Apr 4, 20250.60000.60000.60000.60000.6000-
Apr 3, 20250.60000.60000.60000.60000.6000-
Apr 2, 20250.60000.60000.60000.60000.6000-
Mar 28, 20250.57000.60000.55000.60000.60004,100
Mar 27, 20250.60000.60000.60000.60000.6000-
Mar 26, 20250.60000.60000.60000.60000.6000-
Mar 25, 20250.60000.60000.60000.60000.6000-
Mar 24, 20250.60000.60000.60000.60000.6000-
Mar 21, 20250.60000.60000.60000.60000.6000-
Mar 20, 20250.59500.62000.59500.60000.600015,000
Mar 19, 20250.59500.59500.59500.59500.59508,400
Mar 17, 20250.62000.62000.60000.60000.600010,300
Mar 14, 20250.62000.62000.62000.62000.62005,000
Mar 13, 20250.62000.62000.62000.62000.6200-
Mar 12, 20250.62000.62000.62000.62000.6200-
Mar 11, 20250.62000.62000.62000.62000.6200-
Mar 10, 20250.62000.62000.62000.62000.6200-
Mar 7, 20250.62000.62000.62000.62000.6200-
Mar 6, 20250.62000.62000.62000.62000.6200100
Mar 5, 20250.59500.59500.59500.59500.5950100
Mar 4, 20250.63000.63000.59500.60000.600026,500
Mar 3, 20250.63000.63000.59500.63000.63009,000
Feb 28, 20250.61000.63000.60500.63000.630018,900
Feb 27, 20250.61000.68000.61000.68000.68002,100
Feb 26, 20250.69000.69000.69000.69000.6900-
Feb 25, 20250.69000.69000.69000.69000.6900100
Feb 24, 20250.65000.65000.65000.65000.650015,000
Feb 21, 20250.64500.64500.64500.64500.6450-
Feb 20, 20250.64500.64500.64500.64500.6450-
Feb 19, 20250.64500.64500.64500.64500.6450-
Feb 18, 20250.64500.64500.64500.64500.6450-
Feb 17, 20250.64500.64500.64500.64500.6450-
Feb 14, 20250.64500.64500.64500.64500.6450-
Feb 13, 20250.64500.64500.64500.64500.6450-
Feb 12, 20250.64500.64500.64500.64500.6450-
Feb 10, 20250.64500.64500.64500.64500.6450-
Feb 7, 20250.64500.64500.64500.64500.6450-
Feb 6, 20250.60000.64500.59500.64500.64501,200
Feb 5, 20250.61000.61000.61000.61000.6100-
Feb 4, 20250.61000.61000.61000.61000.6100-
Feb 3, 20250.61000.61000.61000.61000.6100-
Jan 31, 20250.61000.61000.61000.61000.6100300
Jan 28, 20250.61000.61000.61000.61000.6100-
Jan 27, 20250.61000.61000.61000.61000.6100-
Jan 24, 20250.64500.64500.61000.61000.61001,200
Jan 23, 20250.61000.61000.61000.61000.610018,500
Jan 22, 20250.61000.61000.61000.61000.6100-
Jan 21, 20250.61000.61000.61000.61000.610022,000
Jan 20, 20250.64500.64500.64500.64500.6450-
Jan 17, 20250.64500.64500.64500.64500.6450-
Jan 16, 20250.64500.64500.64500.64500.6450-
Jan 15, 20250.64500.64500.64500.64500.6450-
Jan 14, 20250.64500.64500.64500.64500.6450-
Jan 13, 20250.64500.64500.64500.64500.6450-
Jan 10, 20250.64500.64500.64500.64500.6450-
Jan 9, 20250.61000.64500.61000.64500.64503,000
Jan 8, 20250.64500.64500.64500.64500.6450-
Jan 7, 20250.64500.64500.64500.64500.6450-
Jan 6, 20250.64500.64500.64500.64500.6450-
Jan 3, 20250.59500.64500.59500.64500.64501,200
Jan 2, 20250.59500.62500.59500.62500.625020,100
Dec 31, 20240.60000.62500.59500.62500.625020,900
Dec 30, 20240.60000.61500.59500.60000.60008,100
Dec 27, 20240.60000.64000.59500.64000.64008,200
Dec 26, 20240.60000.62000.59500.60000.600016,900
Dec 24, 20240.60000.62500.59500.62500.62506,100
Dec 23, 20240.60000.60000.60000.60000.6000-
Dec 20, 20240.60000.60000.60000.60000.6000-
Dec 19, 20240.60000.60000.60000.60000.6000-
Dec 18, 20240.60000.60000.60000.60000.6000-
Dec 17, 20240.60500.60500.60000.60000.60005,000
Dec 16, 20240.61000.62500.60000.60000.600012,500
Dec 13, 20240.63000.63000.63000.63000.6300-
Dec 12, 20240.63000.63000.63000.63000.6300-
Dec 11, 20240.63000.63000.63000.63000.6300-
Dec 10, 20240.63000.63000.63000.63000.6300-
Dec 9, 20240.63000.63000.63000.63000.63003,000
Dec 6, 20240.61500.64500.57000.62500.62509,700
Dec 5, 20240.65000.65000.65000.65000.6500-
Dec 4, 20240.62000.65000.61500.65000.65005,900
Dec 3, 20240.65000.65000.65000.65000.6500-
Dec 2, 20240.65000.65000.65000.65000.6500-
Nov 29, 20240.65000.65000.65000.65000.6500-
Nov 28, 20240.65000.65000.65000.65000.6500-
Nov 27, 20240.65000.65000.65000.65000.6500100
Nov 26, 20240.65500.65500.61500.61500.61509,100
Nov 25, 20240.65500.65500.65500.65500.6550-
Nov 22, 20240.65000.65500.65000.65500.65502,800
Nov 21, 20240.61000.65500.60500.65000.650014,600
Nov 20, 20240.63000.63000.63000.63000.63005,000
Nov 19, 20240.63000.68000.63000.63000.630037,000
Nov 18, 20240.69000.69000.69000.69000.6900-
Nov 15, 20240.69000.69000.69000.69000.6900-
Nov 14, 20240.69000.69000.69000.69000.6900-
Nov 13, 20240.69000.69000.69000.69000.6900-
Nov 12, 20240.69000.69000.69000.69000.6900-
Nov 11, 20240.63000.69000.63000.69000.69002,800
Nov 8, 20240.69500.69500.69500.69500.6950-
Nov 7, 20240.69500.69500.69500.69500.6950-
Nov 6, 20240.69500.69500.69500.69500.6950-
Nov 5, 20240.69500.69500.69500.69500.6950-
Nov 4, 20240.69500.69500.69500.69500.6950-
Nov 1, 20240.69500.69500.69500.69500.6950-
Oct 30, 20240.69500.69500.69500.69500.6950-
Oct 29, 20240.69000.69500.69000.69500.69501,000
Oct 28, 20240.63000.69500.63000.69500.69501,900
Oct 25, 20240.69000.69000.69000.69000.6900100
Oct 24, 20240.66000.70000.63000.63000.63008,100
Oct 23, 20240.65000.65000.65000.65000.6500-
Oct 22, 20240.65000.65000.65000.65000.65005,000
Oct 21, 20240.65000.65000.65000.65000.6500-
Oct 18, 20240.65000.65000.65000.65000.6500-
Oct 17, 20240.65000.65000.61000.65000.65004,100
Oct 16, 20240.72500.72500.65000.65000.65003,700
Oct 15, 20240.65000.65000.65000.65000.6500-
Oct 14, 20240.65000.65000.65000.65000.6500-
Oct 11, 20240.60000.65000.60000.65000.65004,400
Oct 10, 20240.65000.65000.65000.65000.6500-
Oct 9, 20240.65000.65000.65000.65000.6500-
Oct 8, 20240.65000.65000.65000.65000.6500-
Oct 7, 20240.63000.65000.55000.65000.65005,400
Oct 4, 20240.64000.66000.63000.66000.66001,100
Oct 3, 20240.66000.66000.63500.65500.655020,200
Oct 2, 20240.66000.66000.66000.66000.6600-
Oct 1, 20240.66000.66000.66000.66000.6600-
Sep 30, 20240.66000.66000.66000.66000.6600-
Sep 27, 20240.66000.66000.66000.66000.6600-
Sep 26, 20240.66000.67500.66000.66000.66005,800
Sep 25, 20240.65500.71500.65500.68000.68004,000
Sep 24, 20240.65500.72500.65500.72500.72505,100
Sep 23, 20240.63500.66000.63500.65500.655037,300
Sep 20, 20240.71000.72500.60500.68000.680058,300
Sep 19, 20240.70000.73000.65000.73000.730011,100
Sep 18, 20240.73500.73500.70500.73000.73005,000
Sep 17, 20240.70500.73500.70500.73000.730013,200
Sep 13, 20240.70500.75000.70500.73500.735013,600
Sep 12, 20240.75500.75500.75500.75500.7550-
Sep 11, 20240.75500.75500.75500.75500.7550-
Sep 10, 20240.75500.75500.75500.75500.7550-
Sep 9, 20240.75500.75500.75500.75500.7550-
Sep 6, 20240.75500.75500.75500.75500.7550-
Sep 5, 20240.75500.75500.75500.75500.7550-
Sep 4, 20240.75500.75500.75500.75500.7550-
Sep 3, 20240.75500.75500.75500.75500.7550-
Sep 2, 20240.75500.75500.75500.75500.7550-
Aug 30, 20240.71000.75500.70500.75500.7550300
Aug 29, 20240.75000.75000.75000.75000.7500-
Aug 28, 20240.73000.75500.72000.75000.75002,300
Aug 27, 20240.75000.75000.75000.75000.7500-
Aug 26, 20240.75000.75000.75000.75000.7500-
Aug 23, 20240.75000.75000.75000.75000.7500-
Aug 22, 20240.75000.75000.75000.75000.7500-
Aug 21, 20240.73000.75000.71500.75000.7500800
Aug 20, 20240.73000.75000.71000.75000.75003,100
Aug 19, 20240.72000.75500.71000.75500.75501,300
Aug 16, 20240.74500.74500.74500.74500.7450-
Aug 15, 20240.74500.74500.74500.74500.7450-
Aug 14, 20240.74500.74500.74500.74500.7450-
Aug 13, 20240.74500.74500.74500.74500.7450-
Aug 12, 20240.70500.74500.70000.74500.74505,100
Aug 9, 20240.72000.72500.72000.72500.72503,900
Aug 8, 20240.72000.72000.71000.72000.720033,500
Aug 7, 20240.72500.72500.71000.72500.725010,100
Aug 6, 20240.73000.75500.73000.75500.75505,200
Aug 5, 20240.75500.75500.75500.75500.7550-
Aug 2, 20240.73500.76000.73500.75500.755015,500
Aug 1, 20240.74500.76000.73000.75500.755013,700
Jul 31, 20240.73500.76500.73000.76500.7650110,800
Jul 30, 20240.73500.73500.73500.73500.73503,900
Jul 29, 20240.76500.76500.76500.76500.7650-
Jul 26, 20240.76500.76500.76500.76500.7650-
Jul 25, 20240.76500.76500.76500.76500.7650-
Jul 24, 20240.76500.76500.76500.76500.7650-
Jul 23, 20240.76500.76500.76500.76500.7650-
Jul 22, 20240.76500.76500.76500.76500.7650-
Jul 19, 20240.75000.77000.75000.76500.76506,300
Jul 18, 20240.76500.76500.76500.76500.7650-
Jul 17, 20240.75000.76500.75000.76500.765010,300
Jul 16, 20240.76500.76500.76500.76500.7650-
Jul 15, 20240.74500.76500.71500.76500.765033,100
Jul 12, 20240.77500.77500.77500.77500.7750-
Jul 11, 20240.77500.77500.77500.77500.7750-
Jul 10, 20240.77500.77500.77500.77500.7750-
Jul 9, 20240.73500.77500.73500.77500.77506,200
Jul 5, 20240.74000.77500.71500.77500.77502,700
Jul 4, 20240.77500.77500.77500.77500.7750-
Jul 3, 20240.77500.77500.77500.77500.7750-
Jul 2, 20240.74000.77500.73500.77500.7750600
Jul 1, 20240.77500.77500.77500.77500.7750-
Jun 28, 20240.74000.77500.73500.77500.7750600
Jun 27, 20240.75000.75000.75000.75000.7500-
Jun 26, 20240.75000.75000.75000.75000.7500-
Jun 25, 20240.75000.75000.75000.75000.7500-
Jun 24, 20240.75000.75000.75000.75000.7500-
Jun 21, 20240.75000.75000.75000.75000.7500-
Jun 20, 20240.75000.75000.75000.75000.7500-
Jun 19, 20240.75000.75000.75000.75000.7500-
Jun 18, 20240.74000.77000.73500.75000.75001,300
Jun 14, 20240.74500.74500.74500.74500.7450100
Jun 13, 20240.75000.75000.75000.75000.75003,000
Jun 12, 20240.77500.77500.77500.77500.7750-
Jun 11, 20240.75000.77500.75000.77500.77505,100
Jun 10, 20240.77500.77500.77500.77500.7750-
Jun 7, 20240.76000.77500.74500.77500.7750500
Jun 6, 20240.77500.77500.77500.77500.7750-
Jun 5, 20240.77500.77500.77500.77500.7750-
Jun 4, 20240.75000.78000.73500.77500.77506,200
May 31, 20240.74000.78500.73000.78500.78501,200
May 30, 20240.74000.79500.74000.75000.7500102,400
May 29, 20240.74500.74500.74500.74500.7450-
May 28, 20240.74500.74500.74500.74500.7450-
May 27, 20240.75500.75500.74500.74500.74502,300
May 24, 20240.79500.79500.79500.79500.7950-
May 23, 20240.79500.79500.79500.79500.7950-
May 21, 20240.79500.79500.79500.79500.7950200
May 20, 20240.79000.79000.79000.79000.7900-
May 17, 20240.75500.79000.74500.79000.7900800
May 16, 20240.78500.78500.78500.78500.78505,000
May 15, 20240.75000.78500.74500.78500.7850500
May 14, 20240.75500.77500.74500.77000.77002,900
May 13, 20240.76500.76500.76500.76500.76504,600
May 10, 20240.74000.78000.74000.78000.780010,100
May 9, 20240.74000.78000.74000.78000.7800300
May 8, 20240.74000.78500.74000.78500.785020,100
May 7, 20240.78500.78500.78500.78500.7850-
May 6, 20240.78500.78500.78500.78500.7850-
May 3, 20240.78500.78500.78500.78500.7850-
May 2, 20240.76000.78500.72500.78500.78502,100
Apr 30, 20240.73000.78500.73000.78500.78503,000
Apr 29, 20240.76000.76000.76000.76000.76001,600
Apr 26, 20240.73000.73500.73000.73500.735026,000
Apr 25, 20240.72000.72000.69000.69000.69007,000