GUH Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.380	0.385	0.380	0.385	0.385	367,600
2024-05-28	0.390	0.390	0.385	0.385	0.385	255,000
2024-05-27	0.390	0.395	0.390	0.390	0.390	331,000
2024-05-24	0.390	0.390	0.390	0.390	0.390	199,700
2024-05-23	0.395	0.395	0.390	0.390	0.390	308,400
2024-05-21	0.390	0.400	0.390	0.395	0.395	1,053,900
2024-05-20	0.390	0.395	0.385	0.395	0.395	451,000
2024-05-17	0.385	0.395	0.385	0.390	0.390	939,300
2024-05-16	0.380	0.385	0.380	0.385	0.385	508,400
2024-05-15	0.375	0.380	0.375	0.375	0.375	235,400
2024-05-14	0.375	0.380	0.375	0.380	0.380	141,400
2024-05-13	0.380	0.380	0.375	0.375	0.375	90,300
2024-05-10	0.375	0.385	0.375	0.385	0.385	99,600
2024-05-09	0.375	0.380	0.375	0.375	0.375	180,000
2024-05-08	0.375	0.375	0.375	0.375	0.375	78,400
2024-05-07	0.380	0.385	0.370	0.375	0.375	727,000
2024-05-06	0.385	0.385	0.380	0.380	0.380	312,500
2024-05-03	0.385	0.385	0.380	0.380	0.380	327,700
2024-05-02	0.395	0.400	0.385	0.385	0.385	2,019,900
2024-04-30	0.370	0.370	0.370	0.370	0.370	103,800
2024-04-29	0.375	0.380	0.370	0.370	0.370	191,100
2024-04-26	0.380	0.380	0.370	0.375	0.375	189,700
2024-04-25	0.380	0.380	0.375	0.375	0.375	216,800
2024-04-24	0.370	0.385	0.370	0.380	0.380	417,400
2024-04-23	0.365	0.370	0.365	0.365	0.365	69,100
2024-04-22	0.365	0.365	0.365	0.365	0.365	13,100
2024-04-19	0.370	0.370	0.365	0.365	0.365	569,500
2024-04-18	0.370	0.370	0.365	0.370	0.370	240,500
2024-04-17	0.380	0.380	0.365	0.375	0.375	412,200
2024-04-16	0.380	0.380	0.370	0.375	0.375	219,600
2024-04-15	0.385	0.385	0.380	0.385	0.385	544,100
2024-04-12	0.365	0.395	0.365	0.395	0.395	1,682,200
2024-04-09	0.370	0.370	0.365	0.370	0.370	165,100
2024-04-08	0.365	0.375	0.365	0.370	0.370	234,000
2024-04-05	0.370	0.375	0.365	0.370	0.370	139,000
2024-04-04	0.370	0.375	0.365	0.375	0.375	178,700
2024-04-03	0.360	0.375	0.360	0.375	0.375	476,600
2024-04-02	0.365	0.375	0.360	0.365	0.365	1,163,900
2024-04-01	0.370	0.375	0.370	0.370	0.370	757,100
2024-03-29	0.365	0.375	0.365	0.365	0.365	361,700
2024-03-27	0.360	0.370	0.360	0.370	0.370	274,500
2024-03-26	0.365	0.375	0.360	0.360	0.360	444,700
2024-03-25	0.365	0.370	0.365	0.365	0.365	26,600
2024-03-22	0.365	0.370	0.360	0.365	0.365	953,800
2024-03-21	0.370	0.375	0.365	0.370	0.370	400,100
2024-03-20	0.365	0.370	0.365	0.370	0.370	32,100
2024-03-19	0.375	0.375	0.365	0.370	0.370	122,200
2024-03-18	0.370	0.370	0.365	0.370	0.370	384,600
2024-03-15	0.365	0.370	0.365	0.370	0.370	76,300
2024-03-14	0.370	0.375	0.370	0.370	0.370	202,200
2024-03-13	0.375	0.380	0.365	0.370	0.370	573,200
2024-03-12	0.370	0.380	0.370	0.370	0.370	75,800
2024-03-11	0.370	0.380	0.370	0.370	0.370	55,900
2024-03-08	0.365	0.375	0.365	0.370	0.370	229,800
2024-03-07	0.365	0.365	0.365	0.365	0.365	198,500
2024-03-06	0.370	0.370	0.365	0.365	0.365	130,000
2024-03-05	0.365	0.370	0.365	0.365	0.365	58,000
2024-03-04	0.370	0.375	0.365	0.365	0.365	108,100
2024-03-01	0.375	0.375	0.370	0.370	0.370	57,300
2024-02-29	0.375	0.375	0.370	0.370	0.370	229,100

← NewerPage 11 of 21 · 1,236 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.