GUH Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	0.500	0.510	0.495	0.505	0.505	629,400
2023-03-07	0.495	0.515	0.485	0.505	0.505	1,997,800
2023-03-06	0.490	0.500	0.480	0.500	0.500	788,400
2023-03-03	0.485	0.500	0.475	0.490	0.490	1,814,700
2023-03-02	0.460	0.495	0.455	0.485	0.485	3,256,100
2023-03-01	0.450	0.460	0.450	0.460	0.460	208,400
2023-02-28	0.465	0.465	0.450	0.455	0.455	1,559,400
2023-02-27	0.460	0.470	0.450	0.465	0.465	1,695,500
2023-02-24	0.460	0.465	0.445	0.460	0.460	1,533,500
2023-02-23	0.445	0.465	0.445	0.460	0.460	3,021,800
2023-02-22	0.435	0.445	0.435	0.440	0.440	876,500
2023-02-21	0.455	0.475	0.435	0.440	0.440	10,770,000
2023-02-20	0.415	0.435	0.415	0.430	0.430	1,997,900
2023-02-17	0.410	0.415	0.410	0.410	0.410	116,500
2023-02-16	0.410	0.415	0.410	0.410	0.410	418,300
2023-02-15	0.415	0.420	0.410	0.415	0.415	71,800
2023-02-14	0.415	0.420	0.415	0.415	0.415	134,000
2023-02-13	0.415	0.420	0.410	0.410	0.410	194,500
2023-02-10	0.410	0.420	0.410	0.415	0.415	170,200
2023-02-09	0.415	0.420	0.410	0.420	0.420	281,700
2023-02-08	0.425	0.425	0.415	0.415	0.415	312,400
2023-02-07	0.430	0.430	0.420	0.425	0.425	479,000
2023-02-03	0.445	0.450	0.430	0.430	0.430	987,500
2023-02-02	0.420	0.445	0.420	0.440	0.440	1,741,700
2023-01-31	0.420	0.420	0.415	0.420	0.420	213,500
2023-01-30	0.425	0.425	0.420	0.425	0.425	187,100
2023-01-27	0.420	0.425	0.420	0.420	0.420	364,100
2023-01-26	0.415	0.420	0.415	0.420	0.420	205,300
2023-01-25	0.410	0.420	0.405	0.420	0.420	412,800
2023-01-20	0.410	0.410	0.405	0.405	0.405	111,700
2023-01-19	0.410	0.410	0.400	0.405	0.405	895,100
2023-01-18	0.400	0.415	0.400	0.410	0.410	368,900
2023-01-17	0.405	0.405	0.400	0.405	0.405	162,100
2023-01-16	0.410	0.410	0.405	0.410	0.410	183,100
2023-01-13	0.405	0.410	0.405	0.410	0.410	581,000
2023-01-12	0.410	0.410	0.405	0.410	0.410	317,600
2023-01-11	0.405	0.410	0.400	0.410	0.410	769,500
2023-01-10	0.410	0.410	0.405	0.410	0.410	704,700
2023-01-09	0.410	0.415	0.410	0.410	0.410	318,400
2023-01-06	0.415	0.415	0.405	0.410	0.410	304,500
2023-01-05	0.410	0.420	0.410	0.420	0.420	121,200
2023-01-04	0.415	0.415	0.405	0.410	0.410	96,100
2023-01-03	0.410	0.420	0.405	0.410	0.410	393,400
2022-12-30	0.415	0.415	0.410	0.410	0.410	249,700
2022-12-29	0.415	0.420	0.410	0.420	0.420	323,300
2022-12-28	0.415	0.420	0.410	0.415	0.415	717,700
2022-12-27	0.420	0.425	0.420	0.420	0.420	688,400
2022-12-23	0.430	0.430	0.415	0.425	0.425	622,200
2022-12-22	0.420	0.435	0.415	0.430	0.430	561,600
2022-12-21	0.425	0.425	0.415	0.420	0.420	166,300
2022-12-20	0.420	0.425	0.415	0.425	0.425	425,200
2022-12-19	0.420	0.430	0.420	0.420	0.420	187,600
2022-12-16	0.425	0.430	0.415	0.420	0.420	630,600
2022-12-15	0.440	0.445	0.430	0.430	0.430	823,100
2022-12-14	0.445	0.455	0.440	0.440	0.440	500,500
2022-12-13	0.455	0.460	0.440	0.445	0.445	621,000
2022-12-12	0.435	0.460	0.430	0.450	0.450	2,274,800
2022-12-09	0.435	0.440	0.430	0.435	0.435	489,100
2022-12-08	0.440	0.440	0.425	0.435	0.435	376,500
2022-12-07	0.440	0.450	0.435	0.435	0.435	1,684,900

← NewerPage 16 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.