GUH Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	0.425	0.430	0.405	0.405	0.405	3,504,500
2023-11-28	0.410	0.415	0.400	0.410	0.410	732,400
2023-11-27	0.400	0.410	0.400	0.410	0.410	341,100
2023-11-24	0.410	0.410	0.405	0.405	0.405	975,300
2023-11-23	0.415	0.415	0.405	0.410	0.410	714,400
2023-11-22	0.415	0.425	0.405	0.410	0.410	2,485,100
2023-11-21	0.405	0.420	0.405	0.420	0.420	1,554,000
2023-11-20	0.400	0.405	0.400	0.405	0.405	940,000
2023-11-17	0.405	0.405	0.395	0.405	0.405	3,201,800
2023-11-16	0.415	0.415	0.405	0.405	0.405	1,094,100
2023-11-15	0.420	0.420	0.410	0.415	0.415	1,710,900
2023-11-14	0.420	0.465	0.410	0.415	0.415	17,771,301
2023-11-10	0.400	0.405	0.390	0.390	0.390	1,440,100
2023-11-09	0.375	0.405	0.375	0.400	0.400	6,022,300
2023-11-08	0.375	0.375	0.370	0.370	0.370	404,000
2023-11-07	0.380	0.380	0.370	0.375	0.375	740,100
2023-11-06	0.385	0.385	0.375	0.380	0.380	480,400
2023-11-03	0.365	0.380	0.365	0.380	0.380	1,387,800
2023-11-02	0.365	0.370	0.360	0.365	0.365	115,400
2023-11-01	0.365	0.365	0.360	0.365	0.365	100,600
2023-10-31	0.365	0.370	0.365	0.370	0.370	119,300
2023-10-30	0.365	0.365	0.365	0.365	0.365	185,500
2023-10-27	0.370	0.370	0.365	0.365	0.365	394,200
2023-10-26	0.370	0.375	0.370	0.370	0.370	132,900
2023-10-25	0.375	0.380	0.370	0.375	0.375	332,000
2023-10-24	0.370	0.380	0.370	0.370	0.370	125,200
2023-10-23	0.380	0.380	0.370	0.370	0.370	259,000
2023-10-20	0.385	0.385	0.380	0.380	0.380	116,000
2023-10-19	0.390	0.390	0.385	0.385	0.385	152,900
2023-10-18	0.390	0.390	0.385	0.390	0.390	144,900
2023-10-17	0.395	0.395	0.390	0.395	0.395	80,400
2023-10-16	0.400	0.400	0.395	0.395	0.395	32,500
2023-10-13	0.390	0.400	0.390	0.400	0.400	284,100
2023-10-12	0.385	0.395	0.385	0.390	0.390	29,900
2023-10-11	0.390	0.390	0.390	0.390	0.390	90,800
2023-10-10	0.390	0.390	0.390	0.390	0.390	36,000
2023-10-09	0.390	0.390	0.390	0.390	0.390	99,500
2023-10-06	0.390	0.395	0.390	0.390	0.390	583,500
2023-10-05	0.390	0.390	0.390	0.390	0.390	50,200
2023-10-04	0.395	0.395	0.385	0.390	0.390	960,600
2023-10-03	0.395	0.395	0.390	0.395	0.395	1,642,100
2023-10-02	0.400	0.400	0.395	0.395	0.395	80,600
2023-09-29	0.395	0.395	0.395	0.395	0.395	52,300
2023-09-27	0.395	0.400	0.395	0.400	0.400	100,300
2023-09-26	0.395	0.405	0.395	0.400	0.400	1,440,500
2023-09-25	0.400	0.400	0.395	0.395	0.395	624,000
2023-09-22	0.405	0.405	0.400	0.400	0.400	274,100
2023-09-21	0.405	0.410	0.405	0.405	0.405	538,700
2023-09-20	0.415	0.415	0.405	0.405	0.405	1,195,300
2023-09-19	0.415	0.420	0.410	0.415	0.415	416,100
2023-09-18	0.410	0.420	0.410	0.415	0.415	244,700
2023-09-15	0.405	0.420	0.405	0.420	0.420	982,700
2023-09-14	0.405	0.410	0.405	0.410	0.410	175,100
2023-09-13	0.410	0.410	0.405	0.405	0.405	312,200
2023-09-12	0.410	0.410	0.405	0.410	0.410	139,800
2023-09-11	0.415	0.415	0.410	0.410	0.410	80,900
2023-09-08	0.400	0.425	0.400	0.415	0.415	1,807,300
2023-09-07	0.395	0.400	0.395	0.395	0.395	107,000
2023-09-06	0.400	0.400	0.390	0.400	0.400	807,000
2023-09-05	0.395	0.400	0.390	0.400	0.400	585,000

← NewerPage 13 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.