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

Kuala Lumpur - Delayed Quote MYR

Wong Engineering Corporation Berhad (7050.KL)

Compare

0.2100

-0.0150

(-6.67%)

At close: February 28 at 4:31:57 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 28, 2025	0.2200	0.2200	0.2100	0.2100	0.2100	229,000
Feb 27, 2025	0.2250	0.2250	0.2250	0.2250	0.2250	29,800
Feb 26, 2025	0.2250	0.2250	0.2200	0.2250	0.2250	267,200
Feb 25, 2025	0.2300	0.2300	0.2250	0.2300	0.2300	305,100
Feb 24, 2025	0.2300	0.2400	0.2300	0.2300	0.2300	270,700
Feb 21, 2025	0.2350	0.2400	0.2350	0.2400	0.2400	196,600
Feb 20, 2025	0.2350	0.2350	0.2350	0.2350	0.2350	167,000
Feb 19, 2025	0.2350	0.2400	0.2350	0.2400	0.2400	266,100
Feb 18, 2025	0.2350	0.2350	0.2350	0.2350	0.2350	320,500
Feb 17, 2025	0.2350	0.2400	0.2350	0.2350	0.2350	518,500
Feb 14, 2025	0.2400	0.2450	0.2400	0.2400	0.2400	301,400
Feb 13, 2025	0.2400	0.2500	0.2400	0.2450	0.2450	262,100
Feb 12, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	384,800
Feb 10, 2025	0.2400	0.2500	0.2400	0.2450	0.2450	598,800
Feb 7, 2025	0.2400	0.2450	0.2350	0.2400	0.2400	252,100
Feb 6, 2025	0.2350	0.2400	0.2350	0.2400	0.2400	254,400
Feb 5, 2025	0.2400	0.2400	0.2350	0.2400	0.2400	137,000
Feb 4, 2025	0.2400	0.2400	0.2350	0.2350	0.2350	28,000
Feb 3, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	124,500
Jan 31, 2025	0.2450	0.2450	0.2350	0.2450	0.2450	53,600
Jan 28, 2025	0.2350	0.2400	0.2350	0.2400	0.2400	199,700
Jan 27, 2025	0.2350	0.2400	0.2350	0.2350	0.2350	227,800
Jan 24, 2025	0.2400	0.2450	0.2350	0.2350	0.2350	244,200
Jan 23, 2025	0.2450	0.2450	0.2400	0.2450	0.2450	243,500
Jan 22, 2025	0.2600	0.2600	0.2450	0.2500	0.2500	141,100
Jan 21, 2025	0.2400	0.2600	0.2400	0.2550	0.2550	902,100
Jan 20, 2025	0.2400	0.2450	0.2400	0.2400	0.2400	189,800
Jan 17, 2025	0.2350	0.2500	0.2350	0.2400	0.2400	303,100
Jan 16, 2025	0.2450	0.2450	0.2400	0.2450	0.2450	385,500
Jan 15, 2025	0.2500	0.2550	0.2400	0.2450	0.2450	835,600
Jan 14, 2025	0.2550	0.2550	0.2500	0.2500	0.2500	258,000
Jan 13, 2025	0.2500	0.2550	0.2450	0.2550	0.2550	430,500
Jan 10, 2025	0.2550	0.2650	0.2550	0.2600	0.2600	831,800
Jan 9, 2025	0.2700	0.2800	0.2600	0.2650	0.2650	1,079,900
Jan 8, 2025	0.2800	0.2900	0.2700	0.2750	0.2750	1,220,400
Jan 7, 2025	0.3100	0.3200	0.2850	0.2850	0.2850	7,535,500
Jan 6, 2025	0.2800	0.3250	0.2800	0.3100	0.3100	14,309,000
Jan 3, 2025	0.2600	0.2800	0.2600	0.2700	0.2700	1,122,200
Jan 2, 2025	0.2550	0.2650	0.2550	0.2600	0.2600	124,100
Dec 31, 2024	0.2550	0.2650	0.2550	0.2650	0.2650	197,100
Dec 30, 2024	0.2600	0.2600	0.2550	0.2600	0.2600	91,000
Dec 27, 2024	0.2550	0.2650	0.2550	0.2650	0.2650	170,600
Dec 26, 2024	0.2600	0.2600	0.2550	0.2600	0.2600	129,500
Dec 24, 2024	0.2550	0.2700	0.2500	0.2700	0.2700	265,400
Dec 23, 2024	0.2550	0.2600	0.2550	0.2600	0.2600	96,500
Dec 20, 2024	0.2650	0.2650	0.2500	0.2600	0.2600	302,400
Dec 19, 2024	0.2700	0.2700	0.2550	0.2700	0.2700	771,500
Dec 18, 2024	0.2600	0.2800	0.2600	0.2750	0.2750	1,164,000
Dec 17, 2024	0.2600	0.2650	0.2550	0.2600	0.2600	352,300
Dec 16, 2024	0.2400	0.2800	0.2400	0.2650	0.2650	2,364,500
Dec 13, 2024	0.2400	0.2450	0.2400	0.2450	0.2450	30,000
Dec 12, 2024	0.2350	0.2450	0.2350	0.2350	0.2350	281,400
Dec 11, 2024	0.2400	0.2450	0.2350	0.2350	0.2350	189,700
Dec 10, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	70,000
Dec 9, 2024	0.2450	0.2450	0.2350	0.2400	0.2400	147,000
Dec 6, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	64,500
Dec 5, 2024	0.2450	0.2500	0.2450	0.2450	0.2450	95,200
Dec 4, 2024	0.2400	0.2450	0.2400	0.2450	0.2450	192,000
Dec 3, 2024	0.2350	0.2400	0.2350	0.2400	0.2400	14,000
Dec 2, 2024	0.2250	0.2350	0.2250	0.2350	0.2350	30,000
Nov 29, 2024	0.2350	0.2350	0.2300	0.2300	0.2300	3,000
Nov 28, 2024	0.2350	0.2350	0.2300	0.2300	0.2300	213,500
Nov 27, 2024	0.2350	0.2400	0.2250	0.2400	0.2400	77,200
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 8, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	2,800
Nov 7, 2024	0.2450	0.2550	0.2450	0.2550	0.2550	71,300
Nov 6, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Nov 5, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	10,000
Nov 4, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	19,200
Nov 1, 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 9, 2024	0.2550	0.2600	0.2550	0.2600	0.2600	47,600
Oct 8, 2024	0.2500	0.2550	0.2500	0.2550	0.2550	196,200
Oct 7, 2024	0.2550	0.2600	0.2500	0.2600	0.2600	30,000
Oct 4, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	10,200
Oct 3, 2024	0.2600	0.2600	0.2550	0.2550	0.2550	14,700
Oct 2, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Oct 1, 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 9, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	95,400
Sep 6, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	39,200
Sep 5, 2024	0.2700	0.2700	0.2600	0.2650	0.2650	64,500
Sep 4, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	97,800
Sep 3, 2024	0.2700	0.2700	0.2650	0.2700	0.2700	203,300
Sep 2, 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 9, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	82,000
Aug 8, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	52,000
Aug 7, 2024	0.2750	0.2800	0.2700	0.2700	0.2700	444,100
Aug 6, 2024	0.2600	0.2800	0.2550	0.2800	0.2800	848,800
Aug 5, 2024	0.2850	0.2850	0.2500	0.2550	0.2550	1,309,600
Aug 2, 2024	0.2900	0.2950	0.2850	0.2850	0.2850	593,000
Aug 1, 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 9, 2024	0.3350	0.3350	0.3300	0.3300	0.3300	240,400
Jul 5, 2024	0.3400	0.3400	0.3350	0.3350	0.3350	361,800
Jul 4, 2024	0.3450	0.3450	0.3350	0.3400	0.3400	519,000
Jul 3, 2024	0.3300	0.3500	0.3300	0.3450	0.3450	1,475,400
Jul 2, 2024	0.3400	0.3400	0.3300	0.3350	0.3350	1,880,000
Jul 1, 2024	0.3450	0.3500	0.3300	0.3400	0.3400	1,559,300
Jun 28, 2024	0.3450	0.3550	0.3400	0.3500	0.3500	1,620,500
Jun 27, 2024	0.3900	0.4050	0.3450	0.3450	0.3450	17,627,500
Jun 26, 2024	0.3700	0.4000	0.3600	0.3800	0.3800	8,629,900
Jun 25, 2024	0.3950	0.4100	0.3800	0.4000	0.4000	10,423,900
Jun 24, 2024	0.3550	0.4100	0.3550	0.3950	0.3950	20,137,700
Jun 21, 2024	0.3500	0.3700	0.3450	0.3550	0.3550	1,454,200
Jun 20, 2024	0.3500	0.3550	0.3450	0.3550	0.3550	181,000
Jun 19, 2024	0.3600	0.3600	0.3450	0.3550	0.3550	762,800
Jun 18, 2024	0.3600	0.3700	0.3500	0.3600	0.3600	1,874,800
Jun 14, 2024	0.3650	0.3650	0.3500	0.3550	0.3550	569,400
Jun 13, 2024	0.3650	0.3650	0.3600	0.3600	0.3600	544,300
Jun 12, 2024	0.3400	0.3850	0.3400	0.3650	0.3650	9,745,800
Jun 11, 2024	0.3400	0.3450	0.3400	0.3400	0.3400	1,493,300
Jun 10, 2024	0.3450	0.3450	0.3350	0.3350	0.3350	593,000
Jun 7, 2024	0.3500	0.3500	0.3450	0.3450	0.3450	611,000
Jun 6, 2024	0.3200	0.3500	0.3200	0.3500	0.3500	4,535,200
Jun 5, 2024	0.3300	0.3300	0.3150	0.3200	0.3200	312,400
Jun 4, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	156,100
May 31, 2024	0.3200	0.3400	0.3100	0.3250	0.3250	1,689,700
May 30, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	437,700
May 29, 2024	0.3150	0.3250	0.3150	0.3250	0.3250	1,018,500
May 28, 2024	0.3300	0.3300	0.3100	0.3150	0.3150	1,554,000
May 27, 2024	0.3300	0.3350	0.3300	0.3300	0.3300	732,500
May 24, 2024	0.3400	0.3400	0.3300	0.3350	0.3350	667,900
May 23, 2024	0.3300	0.3500	0.3300	0.3350	0.3350	9,860,200
May 21, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	1,590,500
May 20, 2024	0.3350	0.3550	0.3350	0.3350	0.3350	3,301,500
May 17, 2024	0.3350	0.3500	0.3350	0.3350	0.3350	5,719,600
May 16, 2024	0.3250	0.3450	0.3150	0.3300	0.3300	5,931,700
May 15, 2024	0.3250	0.3300	0.3150	0.3150	0.3150	2,396,800
May 14, 2024	0.3100	0.3350	0.3100	0.3250	0.3250	7,134,100
May 13, 2024	0.3000	0.3050	0.3000	0.3050	0.3050	372,800
May 10, 2024	0.3050	0.3050	0.3000	0.3000	0.3000	697,800
May 9, 2024	0.3100	0.3100	0.3000	0.3050	0.3050	677,000
May 8, 2024	0.3000	0.3100	0.3000	0.3050	0.3050	413,700
May 7, 2024	0.3000	0.3150	0.3000	0.3050	0.3050	1,614,500
May 6, 2024	0.3000	0.3050	0.2950	0.3050	0.3050	455,800
May 3, 2024	0.3050	0.3100	0.2950	0.2950	0.2950	1,191,500
May 2, 2024	0.3000	0.3050	0.2950	0.3000	0.3000	1,161,800
Apr 30, 2024	0.3100	0.3100	0.2950	0.3000	0.3000	534,200
Apr 29, 2024	0.3000	0.3300	0.3000	0.3100	0.3100	10,669,200
Apr 26, 2024	0.2800	0.3000	0.2800	0.2850	0.2850	789,500
Apr 25, 2024	0.2850	0.2950	0.2850	0.2850	0.2850	777,400
Apr 24, 2024	0.2750	0.2950	0.2750	0.2850	0.2850	1,084,000
Apr 23, 2024	0.2800	0.2800	0.2750	0.2750	0.2750	55,300
Apr 22, 2024	0.2800	0.2800	0.2750	0.2750	0.2750	97,200
Apr 19, 2024	0.2700	0.2750	0.2700	0.2750	0.2750	14,000
Apr 18, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	17,200
Apr 17, 2024	0.2700	0.2800	0.2700	0.2750	0.2750	28,100
Apr 16, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	144,000
Apr 15, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	15,500
Apr 12, 2024	0.2900	0.2900	0.2750	0.2750	0.2750	46,100
Apr 9, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	2,500
Apr 8, 2024	0.2700	0.2900	0.2700	0.2800	0.2800	132,500
Apr 5, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	13,000
Apr 4, 2024	0.2700	0.2750	0.2700	0.2750	0.2750	58,000
Apr 3, 2024	0.2750	0.2750	0.2700	0.2700	0.2700	116,800
Apr 2, 2024	0.2750	0.2750	0.2700	0.2750	0.2750	35,000
Apr 1, 2024	0.2700	0.2750	0.2700	0.2750	0.2750	241,800
Mar 29, 2024	0.2700	0.2850	0.2700	0.2750	0.2750	46,400
Mar 27, 2024	0.2800	0.2800	0.2750	0.2750	0.2750	580,100
Mar 26, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Mar 25, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Mar 22, 2024	0.2900	0.2900	0.2850	0.2850	0.2850	23,900
Mar 21, 2024	0.2900	0.2900	0.2800	0.2900	0.2900	38,300
Mar 20, 2024	0.2800	0.2850	0.2800	0.2800	0.2800	22,200
Mar 19, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	5,900
Mar 18, 2024	0.2800	0.2950	0.2750	0.2800	0.2800	111,500
Mar 15, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Mar 14, 2024	0.2950	0.2950	0.2850	0.2850	0.2850	91,400
Mar 13, 2024	0.2600	0.3000	0.2600	0.3000	0.3000	880,900
Mar 12, 2024	0.2600	0.2650	0.2600	0.2600	0.2600	136,900
Mar 11, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	195,400
Mar 8, 2024	0.2750	0.2750	0.2700	0.2700	0.2700	185,400
Mar 7, 2024	0.2800	0.2800	0.2750	0.2750	0.2750	357,300
Mar 6, 2024	0.2850	0.2900	0.2850	0.2850	0.2850	328,200
Mar 5, 2024	0.2850	0.2900	0.2850	0.2900	0.2900	17,000
Mar 4, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Mar 1, 2024	0.2850	0.2900	0.2850	0.2900	0.2900	2,400
Feb 29, 2024	0.2900	0.2900	0.2850	0.2900	0.2900	51,600
Feb 28, 2024	0.2900	0.2950	0.2900	0.2900	0.2900	133,100

7099.KL Mayu Global Group Berhad

0.2300

-4.17%

5163.KL Seremban Engineering Berhad

0.5650

0.00%

7221.KL BSL Corporation Berhad

0.0250

0.00%

0238.KL CEKD Berhad

0.3950

-1.25%

7199.KL Kein Hing International Berhad

1.4200

0.00%

8443.KL Hil Industries Berhad

0.8200

-1.20%

7172.KL PMB Technology Berhad

1.5600

+1.30%

7197.KL GE-Shen Corporation Berhad

4.6600

-1.69%

0298.KL Wentel Engineering Holdings Berhad

0.2800

+1.82%

7233.KL Dufu Technology Corp. Berhad

1.3100

-4.38%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Wong Engineering Corporation Berhad (7050.KL)

Related Tickers