BWYS Group Berhad (KLSE:BWYS)
Malaysia
· Delayed Price · Currency is MYR 0.2200
0.00 (0.00%)
At close: Dec 5, 2025
BWYS Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 637,600 |
| Dec 3, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 153,600 |
| Dec 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 1,780,300 |
| Dec 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 336,400 |
| Nov 28, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.22 | 2.27% | 225,500 |
| Nov 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 224,600 |
| Nov 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 904,200 |
| Nov 25, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.22 | - | 67,200 |
| Nov 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | -2.17% | 265,800 |
| Nov 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 101,000 |
| Nov 20, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.23 | - | 2,233,300 |
| Nov 19, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.23 | 4.44% | 2,603,900 |
| Nov 18, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.22 | - | 1,419,700 |
| Nov 17, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.22 | - | 546,000 |
| Nov 14, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.22 | 2.27% | 716,400 |
| Nov 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 299,800 |
| Nov 12, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.22 | - | 1,184,700 |
| Nov 11, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.22 | - | 249,500 |
| Nov 10, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.22 | 2.27% | 395,900 |
| Nov 7, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 423,800 |
| Nov 6, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.22 | 4.65% | 580,700 |
| Nov 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | -2.27% | 125,300 |
| Nov 4, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 663,900 |
| Nov 3, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.22 | -2.17% | 332,000 |
| Oct 31, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 448,000 |
| Oct 30, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.22 | - | 194,600 |
| Oct 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | -2.17% | 107,400 |
| Oct 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 223,400 |
| Oct 27, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.23 | - | 424,100 |
| Oct 24, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.23 | 2.17% | 1,138,700 |
| Oct 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 424,300 |
| Oct 22, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.23 | - | 547,000 |
| Oct 21, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.23 | 2.17% | 1,168,200 |
| Oct 17, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 1,814,200 |
| Oct 16, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.22 | 2.27% | 1,188,600 |
| Oct 15, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.33% | 572,300 |
| Oct 14, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.21 | 2.38% | 905,600 |
| Oct 13, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 1,842,400 |
| Oct 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -2.50% | 8,400 |
| Oct 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 497,900 |
| Oct 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -2.50% | 146,600 |
| Oct 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 160,400 |
| Oct 6, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 447,200 |
| Oct 3, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | - | 209,400 |
| Oct 2, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | - | 124,900 |
| Oct 1, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | 2.50% | 129,200 |
| Sep 30, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 245,000 |
| Sep 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 85,000 |
| Sep 26, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 454,000 |
| Sep 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 529,600 |