GUH Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.365	0.365	0.360	0.365	0.365	164,100
2024-08-27	0.370	0.375	0.365	0.370	0.370	536,800
2024-08-26	0.360	0.360	0.355	0.360	0.360	51,000
2024-08-23	0.365	0.365	0.360	0.365	0.365	51,000
2024-08-21	0.360	0.365	0.360	0.365	0.365	90,000
2024-08-20	0.360	0.365	0.360	0.365	0.365	45,400
2024-08-19	0.360	0.365	0.360	0.365	0.365	192,200
2024-08-16	0.360	0.370	0.360	0.370	0.370	146,600
2024-08-15	0.360	0.370	0.360	0.370	0.370	67,600
2024-08-14	0.360	0.370	0.360	0.370	0.370	79,300
2024-08-13	0.370	0.370	0.360	0.360	0.360	37,000
2024-08-12	0.360	0.360	0.360	0.360	0.360	23,100
2024-08-09	0.360	0.365	0.355	0.360	0.360	247,300
2024-08-07	0.350	0.360	0.350	0.355	0.355	129,100
2024-08-06	0.350	0.355	0.350	0.355	0.355	141,500
2024-08-05	0.370	0.370	0.340	0.350	0.350	636,900
2024-08-02	0.380	0.380	0.370	0.370	0.370	303,900
2024-08-01	0.380	0.385	0.380	0.380	0.380	32,100
2024-07-31	0.380	0.380	0.380	0.380	0.380	71,100
2024-07-30	0.385	0.385	0.380	0.380	0.380	40,000
2024-07-29	0.380	0.385	0.380	0.380	0.380	164,900
2024-07-26	0.380	0.385	0.380	0.385	0.385	151,500
2024-07-25	0.385	0.390	0.385	0.385	0.385	234,200
2024-07-24	0.385	0.385	0.385	0.385	0.385	33,600
2024-07-23	0.385	0.390	0.380	0.385	0.385	217,300
2024-07-22	0.395	0.395	0.385	0.385	0.385	362,700
2024-07-19	0.395	0.395	0.390	0.395	0.395	308,800
2024-07-18	0.390	0.400	0.390	0.395	0.395	813,900
2024-07-17	0.390	0.390	0.385	0.390	0.390	522,900
2024-07-16	0.390	0.390	0.385	0.385	0.385	88,700
2024-07-15	0.385	0.395	0.385	0.385	0.385	482,300
2024-07-12	0.385	0.385	0.385	0.385	0.385	367,900
2024-07-11	0.385	0.390	0.385	0.385	0.385	68,200
2024-07-10	0.385	0.390	0.385	0.385	0.385	53,400
2024-07-09	0.390	0.390	0.385	0.385	0.385	114,200
2024-07-05	0.395	0.395	0.385	0.385	0.385	500,300
2024-07-04	0.390	0.405	0.390	0.395	0.395	383,700
2024-07-03	0.400	0.400	0.395	0.395	0.395	97,100
2024-07-02	0.390	0.395	0.390	0.395	0.395	332,200
2024-07-01	0.385	0.395	0.385	0.390	0.390	144,600
2024-06-28	0.385	0.395	0.385	0.390	0.390	245,600
2024-06-27	0.390	0.390	0.385	0.385	0.385	95,800
2024-06-26	0.385	0.395	0.385	0.390	0.390	353,600
2024-06-25	0.390	0.390	0.385	0.390	0.390	336,900
2024-06-24	0.385	0.390	0.385	0.385	0.385	38,000
2024-06-21	0.395	0.395	0.390	0.390	0.390	94,300
2024-06-20	0.395	0.395	0.390	0.395	0.395	456,600
2024-06-19	0.400	0.400	0.390	0.400	0.400	179,400
2024-06-18	0.410	0.410	0.405	0.405	0.405	499,000
2024-06-14	0.410	0.420	0.405	0.415	0.415	725,700
2024-06-13	0.405	0.410	0.405	0.410	0.410	269,900
2024-06-12	0.405	0.410	0.405	0.405	0.405	481,900
2024-06-11	0.410	0.410	0.405	0.405	0.405	295,000
2024-06-10	0.410	0.415	0.405	0.410	0.410	938,400
2024-06-07	0.385	0.410	0.385	0.410	0.410	1,208,600
2024-06-06	0.380	0.390	0.380	0.390	0.390	428,100
2024-06-05	0.380	0.385	0.380	0.380	0.380	100,200
2024-06-04	0.380	0.380	0.375	0.380	0.380	404,100
2024-05-31	0.380	0.385	0.375	0.385	0.385	130,000
2024-05-30	0.380	0.380	0.380	0.380	0.380	249,300

← NewerPage 10 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.