Widad Bhd

WIDA
🏛️ malaysia →
0.02
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 0.43 0.44 0.43 0.43 16.9M
2022-12-29 0.43 0.44 0.43 0.44 6.0M
2022-12-28 0.42 0.44 0.42 0.43 19.4M
2022-12-27 0.43 0.43 0.42 0.42 23.7M
2022-12-23 0.43 0.44 0.43 0.43 10.5M
2022-12-22 0.43 0.44 0.43 0.43 21.3M
2022-12-21 0.43 0.44 0.43 0.43 20.5M
2022-12-20 0.43 0.44 0.43 0.43 11.9M
2022-12-19 0.43 0.43 0.42 0.43 30.9M
2022-12-16 0.43 0.43 0.42 0.43 19.9M
2022-12-15 0.43 0.43 0.42 0.43 18.9M
2022-12-14 0.42 0.43 0.42 0.43 27.7M
2022-12-13 0.42 0.43 0.42 0.43 19.1M
2022-12-12 0.42 0.43 0.42 0.42 12.0M
2022-12-09 0.42 0.43 0.42 0.42 16.7M
2022-12-08 0.42 0.44 0.42 0.42 22.6M
2022-12-07 0.42 0.42 0.41 0.42 22.0M
2022-12-06 0.42 0.42 0.41 0.42 26.7M
2022-12-05 0.42 0.42 0.41 0.42 20.6M
2022-12-02 0.41 0.42 0.41 0.41 22.2M
2022-12-01 0.41 0.42 0.40 0.41 18.7M
2022-11-30 0.42 0.42 0.41 0.42 23.7M
2022-11-29 0.41 0.42 0.41 0.42 25.3M
2022-11-25 0.40 0.41 0.40 0.40 25.3M
2022-11-24 0.40 0.42 0.40 0.40 25.2M
2022-11-23 0.39 0.40 0.39 0.40 33.8M
2022-11-22 0.38 0.39 0.38 0.39 21.5M
2022-11-21 0.37 0.39 0.37 0.38 24.5M
2022-11-17 0.39 0.39 0.37 0.38 30.7M
2022-11-16 0.39 0.39 0.38 0.39 23.4M
2022-11-15 0.39 0.39 0.38 0.39 23.0M
2022-11-14 0.40 0.40 0.38 0.39 44.9M
2022-11-11 0.41 0.41 0.40 0.40 17.6M
2022-11-10 0.41 0.42 0.40 0.41 29.5M
2022-11-09 0.41 0.42 0.41 0.41 15.3M
2022-11-08 0.41 0.42 0.41 0.41 18.4M
2022-11-07 0.41 0.42 0.41 0.41 27.9M
2022-11-04 0.41 0.42 0.40 0.41 22.2M
2022-11-03 0.41 0.42 0.40 0.41 27.1M
2022-11-02 0.41 0.42 0.40 0.41 32.4M
2022-11-01 0.42 0.43 0.40 0.41 29.9M
2022-10-31 0.45 0.46 0.42 0.42 24.9M
2022-10-28 0.45 0.46 0.44 0.45 34.2M
2022-10-27 0.46 0.46 0.44 0.45 22.6M
2022-10-26 0.47 0.48 0.44 0.45 18.8M
2022-10-25 0.49 0.49 0.46 0.47 36.7M
2022-10-21 0.46 0.48 0.46 0.48 27.9M
2022-10-20 0.44 0.46 0.42 0.45 24.2M
2022-10-19 0.44 0.45 0.43 0.45 17.6M
2022-10-18 0.43 0.45 0.42 0.44 39.4M
2022-10-17 0.40 0.42 0.40 0.42 26.6M
2022-10-14 0.39 0.40 0.38 0.40 31.3M
2022-10-13 0.38 0.39 0.38 0.39 19.3M
2022-10-12 0.38 0.39 0.37 0.38 20.8M
2022-10-11 0.37 0.38 0.36 0.38 15.4M
2022-10-07 0.37 0.37 0.36 0.37 12.3M
2022-10-06 0.37 0.37 0.36 0.37 12.8M
2022-10-05 0.37 0.37 0.36 0.37 16.7M
2022-10-04 0.37 0.37 0.36 0.37 12.8M
2022-10-03 0.36 0.37 0.36 0.37 20.4M
2022-09-30 0.36 0.36 0.36 0.36 16.1M
2022-09-29 0.36 0.37 0.36 0.36 21.6M
2022-09-28 0.35 0.37 0.35 0.36 25.6M
2022-09-27 0.36 0.36 0.35 0.36 13.4M
2022-09-26 0.35 0.36 0.35 0.36 20.3M
2022-09-23 0.35 0.36 0.35 0.36 16.5M
2022-09-22 0.35 0.36 0.35 0.35 18.9M
2022-09-21 0.35 0.35 0.35 0.35 14.3M
2022-09-20 0.35 0.35 0.34 0.35 26.4M
2022-09-19 0.35 0.35 0.35 0.35 40.1M
2022-09-15 0.36 0.36 0.35 0.35 21.8M
2022-09-14 0.35 0.36 0.35 0.36 11.4M
2022-09-13 0.36 0.36 0.35 0.36 20.0M
2022-09-12 0.36 0.36 0.35 0.36 19.9M
2022-09-09 0.35 0.36 0.35 0.36 14.7M
2022-09-08 0.35 0.36 0.35 0.35 9.7M
2022-09-07 0.35 0.36 0.35 0.35 17.1M
2022-09-06 0.35 0.36 0.35 0.35 32.2M
2022-09-05 0.35 0.36 0.35 0.35 16.7M
2022-09-02 0.35 0.36 0.35 0.35 13.9M
2022-09-01 0.36 0.36 0.35 0.35 22.7M
2022-08-30 0.36 0.36 0.35 0.36 17.3M
2022-08-29 0.35 0.36 0.35 0.36 14.1M
2022-08-26 0.35 0.36 0.35 0.36 12.3M
2022-08-25 0.35 0.35 0.35 0.35 14.7M
2022-08-24 0.35 0.35 0.35 0.35 30.9M
2022-08-23 0.35 0.35 0.35 0.35 12.1M
2022-08-22 0.35 0.36 0.35 0.35 18.0M
2022-08-19 0.35 0.35 0.34 0.35 38.0M
2022-08-18 0.35 0.36 0.35 0.35 6.2M
2022-08-17 0.35 0.36 0.35 0.35 26.7M
2022-08-16 0.35 0.35 0.35 0.35 6.3M
2022-08-15 0.35 0.36 0.35 0.35 9.9M
2022-08-12 0.35 0.35 0.35 0.35 20.9M
2022-08-11 0.35 0.36 0.35 0.35 19.9M
2022-08-10 0.35 0.36 0.35 0.35 8.4M
2022-08-09 0.35 0.36 0.35 0.35 12.5M
2022-08-08 0.35 0.36 0.35 0.35 7.0M
2022-08-05 0.35 0.36 0.34 0.36 19.8M
2022-08-04 0.35 0.36 0.35 0.35 4.4M
2022-08-03 0.35 0.35 0.34 0.35 4.6M
2022-08-02 0.35 0.36 0.35 0.35 29.8M
2022-08-01 0.35 0.36 0.33 0.35 21.7M
2022-07-29 0.36 0.36 0.35 0.35 35.3M
2022-07-28 0.35 0.36 0.35 0.36 20.9M
2022-07-27 0.36 0.36 0.34 0.35 15.6M
2022-07-26 0.37 0.37 0.35 0.35 18.4M
2022-07-25 0.38 0.38 0.36 0.37 24.6M
2022-07-22 0.38 0.39 0.38 0.38 29.8M
2022-07-21 0.38 0.39 0.37 0.38 31.6M
2022-07-20 0.37 0.38 0.37 0.38 21.7M
2022-07-19 0.37 0.38 0.37 0.37 26.6M
2022-07-18 0.37 0.37 0.37 0.37 7.1M
2022-07-15 0.37 0.38 0.37 0.37 11.6M
2022-07-14 0.37 0.38 0.37 0.37 28.3M
2022-07-13 0.37 0.38 0.36 0.37 41.6M
2022-07-12 0.37 0.37 0.36 0.37 57.5M
2022-07-08 0.37 0.37 0.36 0.37 34.9M
2022-07-07 0.37 0.37 0.36 0.37 39.9M
2022-07-06 0.37 0.37 0.36 0.37 22.6M
2022-07-05 0.37 0.37 0.36 0.37 36.3M
2022-07-04 0.37 0.37 0.36 0.37 29.4M
2022-07-01 0.36 0.37 0.36 0.37 23.2M
2022-06-30 0.37 0.37 0.36 0.37 49.6M
2022-06-29 0.37 0.37 0.36 0.37 43.3M
2022-06-28 0.37 0.37 0.36 0.37 16.9M
2022-06-27 0.36 0.37 0.36 0.37 32.9M
2022-06-24 0.37 0.37 0.36 0.37 33.3M
2022-06-23 0.36 0.37 0.36 0.37 39.0M
2022-06-22 0.37 0.37 0.36 0.36 24.0M
2022-06-21 0.36 0.37 0.36 0.37 60.8M
2022-06-20 0.36 0.36 0.36 0.36 28.4M
2022-06-17 0.36 0.37 0.36 0.36 26.3M
2022-06-16 0.36 0.37 0.36 0.36 24.9M
2022-06-15 0.36 0.36 0.36 0.36 45.3M
2022-06-14 0.36 0.37 0.36 0.36 38.6M
2022-06-13 0.36 0.37 0.36 0.36 28.7M
2022-06-10 0.36 0.37 0.36 0.36 40.1M
2022-06-09 0.36 0.37 0.36 0.36 41.0M
2022-06-08 0.36 0.36 0.36 0.36 29.2M
2022-06-07 0.36 0.36 0.36 0.36 25.5M
2022-06-03 0.36 0.36 0.36 0.36 27.6M
2022-06-02 0.36 0.37 0.36 0.36 42.8M
2022-06-01 0.36 0.37 0.36 0.36 29.5M
2022-05-31 0.36 0.37 0.36 0.36 30.0M
2022-05-30 0.36 0.36 0.36 0.36 44.5M
2022-05-27 0.36 0.37 0.36 0.36 36.1M
2022-05-26 0.36 0.37 0.36 0.36 39.4M
2022-05-25 0.36 0.37 0.36 0.36 34.8M
2022-05-24 0.36 0.37 0.36 0.36 33.3M
2022-05-23 0.36 0.37 0.36 0.36 30.0M
2022-05-20 0.36 0.37 0.36 0.36 28.8M
2022-05-19 0.36 0.37 0.36 0.36 21.2M
2022-05-18 0.36 0.37 0.36 0.36 52.8M
2022-05-17 0.36 0.37 0.36 0.36 33.0M
2022-05-13 0.36 0.37 0.36 0.36 46.3M
2022-05-12 0.36 0.37 0.36 0.36 43.7M
2022-05-11 0.36 0.37 0.36 0.36 41.8M
2022-05-10 0.36 0.37 0.36 0.36 38.2M
2022-05-09 0.36 0.37 0.36 0.36 32.8M
2022-05-06 0.36 0.36 0.36 0.36 32.7M
2022-05-05 0.36 0.37 0.36 0.36 30.2M
2022-04-29 0.36 0.37 0.36 0.36 27.8M
2022-04-28 0.37 0.37 0.36 0.36 32.4M
2022-04-27 0.36 0.37 0.36 0.37 30.6M
2022-04-26 0.36 0.37 0.36 0.36 45.4M
2022-04-25 0.36 0.37 0.36 0.36 46.9M
2022-04-22 0.37 0.37 0.36 0.37 38.1M
2022-04-21 0.36 0.37 0.36 0.37 45.2M
2022-04-20 0.37 0.37 0.36 0.37 41.4M
2022-04-18 0.37 0.37 0.36 0.37 22.2M
2022-04-15 0.37 0.37 0.36 0.37 37.9M
2022-04-14 0.36 0.37 0.36 0.37 21.5M
2022-04-13 0.36 0.37 0.36 0.36 39.2M
2022-04-12 0.36 0.37 0.36 0.37 38.8M
2022-04-11 0.37 0.37 0.36 0.36 34.7M
2022-04-08 0.36 0.37 0.36 0.37 54.2M
2022-04-07 0.37 0.37 0.36 0.37 34.6M
2022-04-06 0.37 0.38 0.36 0.36 36.4M
2022-04-05 0.37 0.38 0.36 0.37 29.7M
2022-04-04 0.37 0.38 0.37 0.37 23.2M
2022-04-01 0.37 0.38 0.37 0.37 31.2M
2022-03-31 0.36 0.37 0.36 0.37 36.4M
2022-03-30 0.36 0.37 0.36 0.36 43.1M
2022-03-29 0.36 0.36 0.35 0.36 41.6M
2022-03-28 0.36 0.36 0.35 0.36 37.8M
2022-03-25 0.36 0.37 0.35 0.36 33.2M
2022-03-24 0.37 0.37 0.36 0.36 36.3M
2022-03-23 0.36 0.37 0.36 0.37 34.6M
2022-03-22 0.35 0.36 0.35 0.36 33.0M
2022-03-21 0.36 0.36 0.35 0.36 30.2M
2022-03-18 0.35 0.36 0.35 0.36 52.7M
2022-03-17 0.34 0.35 0.34 0.35 31.0M
2022-03-16 0.34 0.35 0.34 0.34 59.8M
2022-03-15 0.35 0.36 0.34 0.34 39.1M
2022-03-14 0.34 0.35 0.34 0.35 49.7M
2022-03-11 0.34 0.35 0.34 0.34 30.9M
2022-03-10 0.34 0.34 0.33 0.34 42.7M
2022-03-09 0.33 0.34 0.33 0.34 37.2M
2022-03-08 0.33 0.34 0.32 0.33 24.8M
2022-03-07 0.33 0.34 0.32 0.33 37.5M
2022-03-04 0.34 0.35 0.33 0.33 43.2M
2022-03-03 0.34 0.35 0.34 0.34 36.2M
2022-03-02 0.34 0.34 0.33 0.34 29.7M
2022-03-01 0.33 0.34 0.33 0.34 37.9M
2022-02-28 0.33 0.34 0.32 0.33 29.9M
2022-02-25 0.32 0.33 0.31 0.33 31.7M
2022-02-24 0.32 0.32 0.31 0.31 33.8M
2022-02-23 0.32 0.33 0.32 0.32 26.6M
2022-02-22 0.33 0.34 0.30 0.31 26.5M
2022-02-21 0.34 0.35 0.33 0.33 45.4M
2022-02-18 0.34 0.35 0.34 0.34 47.3M
2022-02-17 0.34 0.35 0.34 0.34 18.6M
2022-02-16 0.33 0.34 0.33 0.34 42.3M
2022-02-15 0.34 0.34 0.33 0.34 34.2M
2022-02-14 0.35 0.35 0.34 0.34 20.9M
2022-02-11 0.35 0.36 0.35 0.35 35.6M
2022-02-10 0.36 0.37 0.35 0.35 28.8M
2022-02-09 0.36 0.37 0.36 0.36 19.6M
2022-02-08 0.36 0.36 0.36 0.36 22.0M
2022-02-07 0.36 0.37 0.36 0.36 22.4M
2022-02-04 0.36 0.37 0.35 0.36 38.6M
2022-02-03 0.35 0.36 0.35 0.36 24.0M
2022-01-31 0.35 0.36 0.35 0.36 8.9M
2022-01-28 0.35 0.36 0.35 0.35 27.9M
2022-01-27 0.37 0.37 0.33 0.35 21.4M
2022-01-26 0.38 0.38 0.37 0.37 10.7M
2022-01-25 0.37 0.38 0.37 0.38 38.8M
2022-01-24 0.38 0.38 0.37 0.37 33.8M
2022-01-21 0.38 0.38 0.37 0.38 34.6M
2022-01-20 0.37 0.38 0.37 0.37 28.0M
2022-01-19 0.37 0.38 0.37 0.37 19.9M
2022-01-17 0.37 0.38 0.37 0.37 34.6M
2022-01-14 0.37 0.38 0.37 0.38 18.3M
2022-01-13 0.37 0.38 0.37 0.37 23.9M
2022-01-12 0.37 0.38 0.37 0.38 21.3M
2022-01-11 0.37 0.38 0.37 0.37 18.9M
2022-01-10 0.38 0.38 0.36 0.37 30.9M
2022-01-07 0.37 0.38 0.37 0.38 23.4M
2022-01-06 0.37 0.38 0.37 0.37 32.7M
2022-01-05 0.37 0.38 0.37 0.37 26.2M
2022-01-04 0.37 0.37 0.36 0.37 30.8M
2022-01-03 0.37 0.37 0.36 0.37 30.8M