GUH Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.385	0.385	0.370	0.375	0.375	226,300
2024-02-27	0.390	0.390	0.375	0.385	0.385	2,269,600
2024-02-26	0.400	0.405	0.395	0.405	0.405	147,900
2024-02-23	0.410	0.410	0.400	0.405	0.405	305,700
2024-02-22	0.400	0.405	0.395	0.400	0.400	608,200
2024-02-21	0.400	0.400	0.395	0.395	0.395	520,800
2024-02-20	0.395	0.400	0.395	0.400	0.400	207,700
2024-02-19	0.400	0.400	0.395	0.395	0.395	82,300
2024-02-16	0.395	0.400	0.395	0.395	0.395	229,400
2024-02-15	0.400	0.410	0.395	0.400	0.400	1,117,200
2024-02-14	0.395	0.400	0.395	0.395	0.395	269,900
2024-02-13	0.390	0.395	0.390	0.395	0.395	110,000
2024-02-09	0.390	0.395	0.390	0.390	0.390	66,400
2024-02-08	0.395	0.395	0.390	0.390	0.390	36,400
2024-02-07	0.390	0.400	0.385	0.390	0.390	194,400
2024-02-06	0.385	0.390	0.385	0.390	0.390	177,700
2024-02-05	0.390	0.395	0.385	0.385	0.385	193,800
2024-02-02	0.400	0.400	0.390	0.390	0.390	74,800
2024-01-31	0.400	0.400	0.395	0.400	0.400	89,900
2024-01-30	0.400	0.400	0.395	0.395	0.395	140,200
2024-01-29	0.400	0.400	0.395	0.400	0.400	264,700
2024-01-26	0.400	0.400	0.395	0.400	0.400	587,500
2024-01-24	0.395	0.405	0.395	0.405	0.405	199,400
2024-01-23	0.400	0.405	0.395	0.400	0.400	311,400
2024-01-22	0.395	0.400	0.395	0.400	0.400	97,600
2024-01-19	0.390	0.395	0.390	0.395	0.395	298,500
2024-01-18	0.400	0.400	0.390	0.395	0.395	671,900
2024-01-17	0.405	0.405	0.395	0.400	0.400	581,200
2024-01-16	0.405	0.420	0.405	0.410	0.410	2,317,100
2024-01-15	0.400	0.405	0.400	0.405	0.405	291,800
2024-01-12	0.400	0.405	0.400	0.405	0.405	234,600
2024-01-11	0.410	0.410	0.400	0.400	0.400	443,400
2024-01-10	0.410	0.410	0.405	0.410	0.410	206,500
2024-01-09	0.415	0.420	0.405	0.405	0.405	547,600
2024-01-08	0.415	0.420	0.410	0.410	0.410	839,300
2024-01-05	0.405	0.415	0.405	0.410	0.410	521,200
2024-01-04	0.405	0.410	0.405	0.405	0.405	528,700
2024-01-03	0.395	0.405	0.395	0.400	0.400	403,700
2024-01-02	0.405	0.405	0.395	0.395	0.395	664,800
2023-12-29	0.405	0.410	0.400	0.405	0.405	311,400
2023-12-28	0.410	0.415	0.405	0.410	0.410	397,700
2023-12-27	0.405	0.420	0.405	0.415	0.415	2,534,100
2023-12-26	0.395	0.405	0.395	0.405	0.405	796,300
2023-12-22	0.395	0.395	0.395	0.395	0.395	186,000
2023-12-21	0.390	0.395	0.390	0.395	0.395	169,400
2023-12-20	0.385	0.395	0.385	0.390	0.390	126,700
2023-12-19	0.390	0.395	0.385	0.390	0.390	453,900
2023-12-18	0.390	0.395	0.385	0.390	0.390	374,200
2023-12-15	0.385	0.390	0.385	0.390	0.390	361,700
2023-12-14	0.385	0.390	0.385	0.390	0.390	249,400
2023-12-13	0.390	0.390	0.385	0.390	0.390	282,600
2023-12-12	0.390	0.390	0.385	0.390	0.390	547,400
2023-12-11	0.390	0.390	0.385	0.390	0.390	340,500
2023-12-08	0.390	0.395	0.390	0.395	0.395	50,700
2023-12-07	0.390	0.395	0.385	0.390	0.390	494,700
2023-12-06	0.385	0.395	0.385	0.395	0.395	198,900
2023-12-05	0.395	0.395	0.385	0.395	0.395	172,300
2023-12-04	0.400	0.400	0.385	0.395	0.395	963,700
2023-12-01	0.400	0.400	0.395	0.400	0.400	671,800
2023-11-30	0.405	0.405	0.400	0.405	0.405	300,800

← NewerPage 12 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.