GUH Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	0.420	0.445	0.415	0.440	0.440	2,598,500
2022-12-05	0.415	0.425	0.410	0.420	0.420	280,500
2022-12-02	0.415	0.420	0.410	0.415	0.415	379,600
2022-12-01	0.415	0.425	0.405	0.415	0.415	1,296,800
2022-11-30	0.420	0.425	0.410	0.410	0.410	356,300
2022-11-29	0.410	0.425	0.410	0.420	0.420	303,400
2022-11-25	0.430	0.430	0.415	0.415	0.415	244,300
2022-11-24	0.410	0.430	0.410	0.430	0.430	297,900
2022-11-23	0.405	0.415	0.400	0.415	0.415	310,000
2022-11-22	0.410	0.415	0.405	0.405	0.405	134,200
2022-11-21	0.410	0.415	0.410	0.410	0.410	158,500
2022-11-17	0.415	0.420	0.415	0.415	0.415	118,000
2022-11-16	0.420	0.425	0.415	0.415	0.415	88,100
2022-11-15	0.415	0.420	0.415	0.415	0.415	245,800
2022-11-14	0.425	0.430	0.415	0.420	0.420	117,400
2022-11-11	0.420	0.425	0.420	0.425	0.425	357,600
2022-11-10	0.425	0.425	0.415	0.415	0.415	133,500
2022-11-09	0.420	0.425	0.415	0.425	0.425	255,500
2022-11-08	0.420	0.420	0.415	0.415	0.415	219,300
2022-11-07	0.420	0.425	0.415	0.415	0.415	145,400
2022-11-04	0.410	0.425	0.410	0.425	0.425	261,100
2022-11-03	0.425	0.425	0.415	0.415	0.415	348,300
2022-11-02	0.415	0.435	0.415	0.430	0.430	315,900
2022-11-01	0.430	0.430	0.415	0.415	0.415	336,500
2022-10-31	0.440	0.440	0.420	0.425	0.425	404,200
2022-10-28	0.445	0.445	0.430	0.440	0.440	181,000
2022-10-27	0.410	0.450	0.410	0.435	0.435	1,269,200
2022-10-26	0.410	0.410	0.405	0.410	0.410	255,400
2022-10-25	0.410	0.420	0.410	0.415	0.415	268,000
2022-10-21	0.415	0.425	0.410	0.410	0.410	186,600
2022-10-20	0.410	0.425	0.410	0.420	0.420	80,600
2022-10-19	0.420	0.435	0.415	0.415	0.415	615,600
2022-10-18	0.410	0.430	0.405	0.425	0.425	722,800
2022-10-17	0.410	0.410	0.405	0.405	0.405	189,400
2022-10-14	0.405	0.415	0.405	0.415	0.415	364,100
2022-10-13	0.405	0.410	0.400	0.400	0.400	425,900
2022-10-12	0.410	0.420	0.405	0.405	0.405	523,800
2022-10-11	0.435	0.435	0.410	0.410	0.410	853,000
2022-10-07	0.440	0.445	0.435	0.440	0.440	449,900
2022-10-06	0.450	0.460	0.435	0.440	0.440	934,400
2022-10-05	0.450	0.465	0.450	0.450	0.450	1,295,200
2022-10-04	0.440	0.455	0.435	0.445	0.445	1,156,800
2022-10-03	0.445	0.450	0.435	0.435	0.435	693,100
2022-09-30	0.440	0.450	0.430	0.445	0.445	1,195,400
2022-09-29	0.470	0.470	0.445	0.445	0.445	1,497,500
2022-09-28	0.475	0.475	0.450	0.465	0.465	1,065,400
2022-09-27	0.460	0.485	0.460	0.475	0.475	748,100
2022-09-26	0.465	0.475	0.460	0.470	0.470	527,000
2022-09-23	0.490	0.495	0.465	0.470	0.470	1,144,900
2022-09-22	0.460	0.495	0.455	0.490	0.490	2,829,200
2022-09-21	0.465	0.470	0.455	0.465	0.465	777,000
2022-09-20	0.460	0.475	0.455	0.465	0.465	1,807,500
2022-09-19	0.475	0.475	0.450	0.455	0.455	1,922,800
2022-09-15	0.490	0.495	0.475	0.480	0.480	1,286,700
2022-09-14	0.500	0.505	0.485	0.490	0.490	2,681,900
2022-09-13	0.510	0.525	0.505	0.515	0.515	2,034,800
2022-09-12	0.515	0.525	0.505	0.510	0.510	3,663,800
2022-09-09	0.495	0.520	0.490	0.515	0.515	9,572,800
2022-09-08	0.495	0.500	0.480	0.490	0.490	1,574,200
2022-09-07	0.490	0.515	0.490	0.490	0.490	4,941,000

← NewerPage 17 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.