GUH Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	0.390	0.395	0.385	0.395	0.395	618,100
2023-09-01	0.400	0.400	0.385	0.390	0.390	1,027,300
2023-08-30	0.395	0.400	0.390	0.395	0.395	543,300
2023-08-29	0.400	0.405	0.395	0.400	0.400	400,200
2023-08-28	0.405	0.405	0.400	0.405	0.405	490,800
2023-08-25	0.415	0.415	0.395	0.405	0.405	758,600
2023-08-24	0.415	0.415	0.405	0.415	0.415	574,300
2023-08-23	0.415	0.420	0.415	0.415	0.415	320,300
2023-08-22	0.420	0.420	0.415	0.420	0.420	248,600
2023-08-21	0.420	0.420	0.415	0.420	0.420	537,000
2023-08-18	0.430	0.435	0.420	0.425	0.425	404,100
2023-08-17	0.420	0.435	0.420	0.425	0.425	1,119,300
2023-08-16	0.420	0.425	0.415	0.425	0.425	227,100
2023-08-15	0.420	0.425	0.415	0.425	0.425	732,100
2023-08-14	0.415	0.420	0.415	0.420	0.420	184,800
2023-08-11	0.415	0.415	0.415	0.415	0.415	270,900
2023-08-10	0.425	0.425	0.415	0.415	0.415	390,700
2023-08-09	0.415	0.425	0.415	0.425	0.425	401,800
2023-08-08	0.415	0.420	0.410	0.420	0.420	540,000
2023-08-07	0.410	0.415	0.410	0.415	0.415	701,100
2023-08-04	0.410	0.415	0.405	0.410	0.410	339,800
2023-08-03	0.415	0.420	0.410	0.410	0.410	1,399,200
2023-08-02	0.415	0.435	0.415	0.420	0.420	3,639,600
2023-08-01	0.430	0.430	0.415	0.420	0.420	605,200
2023-07-31	0.435	0.435	0.420	0.430	0.430	2,495,500
2023-07-28	0.435	0.445	0.430	0.440	0.440	2,700,800
2023-07-27	0.430	0.440	0.425	0.435	0.435	1,999,800
2023-07-26	0.440	0.455	0.435	0.435	0.435	4,686,400
2023-07-25	0.440	0.450	0.435	0.445	0.445	2,784,300
2023-07-24	0.460	0.465	0.440	0.440	0.440	3,118,900
2023-07-21	0.455	0.465	0.450	0.460	0.460	3,582,900
2023-07-20	0.465	0.475	0.450	0.460	0.460	2,763,700
2023-07-18	0.470	0.475	0.455	0.460	0.460	1,698,800
2023-07-17	0.475	0.485	0.455	0.465	0.465	6,038,500
2023-07-14	0.480	0.490	0.470	0.470	0.470	3,381,300
2023-07-13	0.490	0.495	0.475	0.485	0.485	1,318,900
2023-07-12	0.475	0.495	0.465	0.485	0.485	3,338,100
2023-07-11	0.495	0.505	0.470	0.475	0.475	4,780,900
2023-07-10	0.490	0.510	0.475	0.475	0.475	3,614,900
2023-07-07	0.475	0.495	0.460	0.475	0.475	1,290,500
2023-07-06	0.480	0.505	0.475	0.475	0.475	10,714,600
2023-07-05	0.455	0.485	0.455	0.470	0.470	3,389,500
2023-07-04	0.435	0.465	0.435	0.455	0.455	2,152,300
2023-07-03	0.440	0.450	0.425	0.430	0.430	1,079,000
2023-06-30	0.440	0.440	0.430	0.435	0.435	232,600
2023-06-28	0.445	0.445	0.435	0.440	0.440	249,700
2023-06-27	0.445	0.445	0.440	0.440	0.440	185,500
2023-06-26	0.455	0.455	0.440	0.445	0.445	479,000
2023-06-23	0.460	0.460	0.455	0.455	0.455	209,900
2023-06-22	0.460	0.465	0.455	0.460	0.460	879,400
2023-06-21	0.470	0.470	0.455	0.460	0.460	667,600
2023-06-20	0.495	0.495	0.470	0.475	0.475	3,034,400
2023-06-19	0.520	0.555	0.520	0.540	0.540	9,266,100
2023-06-16	0.520	0.520	0.515	0.515	0.515	441,300
2023-06-15	0.515	0.525	0.515	0.520	0.520	435,100
2023-06-14	0.520	0.520	0.510	0.515	0.515	266,200
2023-06-13	0.510	0.525	0.510	0.520	0.520	446,100
2023-06-12	0.525	0.525	0.510	0.510	0.510	366,800
2023-06-09	0.515	0.530	0.505	0.525	0.525	1,075,100
2023-06-08	0.505	0.520	0.505	0.510	0.510	1,227,100

← NewerPage 14 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.