GUH Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	0.465	0.515	0.465	0.495	0.495	10,125,100
2022-09-05	0.440	0.470	0.440	0.465	0.465	1,558,800
2022-09-02	0.440	0.455	0.440	0.450	0.450	258,900
2022-09-01	0.445	0.450	0.440	0.440	0.440	668,300
2022-08-30	0.465	0.465	0.450	0.455	0.455	486,000
2022-08-29	0.440	0.470	0.435	0.465	0.465	1,720,700
2022-08-26	0.475	0.480	0.455	0.460	0.460	531,900
2022-08-25	0.480	0.490	0.465	0.470	0.470	2,433,600
2022-08-24	0.435	0.480	0.435	0.480	0.480	4,081,500
2022-08-23	0.430	0.445	0.420	0.430	0.430	1,043,600
2022-08-22	0.440	0.445	0.430	0.430	0.430	498,500
2022-08-19	0.465	0.470	0.445	0.445	0.445	996,000
2022-08-18	0.470	0.475	0.460	0.465	0.465	1,105,400
2022-08-17	0.470	0.485	0.465	0.475	0.475	1,455,900
2022-08-16	0.475	0.485	0.465	0.475	0.475	1,279,500
2022-08-15	0.485	0.490	0.470	0.470	0.470	3,046,300
2022-08-12	0.450	0.485	0.445	0.480	0.480	4,523,900
2022-08-11	0.460	0.470	0.450	0.455	0.455	994,800
2022-08-10	0.460	0.465	0.440	0.445	0.445	1,588,100
2022-08-09	0.435	0.475	0.435	0.465	0.465	6,903,000
2022-08-08	0.400	0.435	0.400	0.430	0.430	1,726,000
2022-08-05	0.410	0.415	0.405	0.410	0.410	161,500
2022-08-04	0.405	0.415	0.400	0.415	0.415	212,600
2022-08-03	0.405	0.405	0.390	0.400	0.400	340,900
2022-08-02	0.420	0.430	0.405	0.410	0.410	219,400
2022-08-01	0.430	0.435	0.420	0.430	0.430	308,700
2022-07-29	0.410	0.430	0.410	0.430	0.430	860,900
2022-07-28	0.405	0.420	0.405	0.415	0.415	177,700
2022-07-27	0.395	0.410	0.395	0.410	0.410	34,300
2022-07-26	0.385	0.405	0.385	0.405	0.405	83,900
2022-07-25	0.390	0.400	0.385	0.400	0.400	153,400
2022-07-22	0.395	0.410	0.395	0.410	0.410	281,100
2022-07-21	0.400	0.405	0.395	0.405	0.405	70,700
2022-07-20	0.400	0.405	0.395	0.400	0.400	76,200
2022-07-19	0.390	0.405	0.375	0.400	0.400	74,800
2022-07-18	0.385	0.410	0.385	0.390	0.390	14,900
2022-07-15	0.405	0.405	0.385	0.390	0.390	109,400
2022-07-14	0.400	0.405	0.390	0.405	0.405	73,500
2022-07-13	0.380	0.415	0.380	0.385	0.385	323,200
2022-07-12	0.385	0.385	0.380	0.380	0.380	122,000
2022-07-08	0.385	0.395	0.385	0.395	0.395	162,900
2022-07-07	0.370	0.395	0.370	0.390	0.390	219,600
2022-07-06	0.390	0.405	0.380	0.380	0.380	134,700
2022-07-05	0.390	0.410	0.385	0.395	0.395	199,200
2022-07-04	0.395	0.420	0.390	0.390	0.390	115,400
2022-07-01	0.410	0.415	0.400	0.415	0.415	98,900
2022-06-30	0.420	0.425	0.410	0.410	0.410	36,000
2022-06-29	0.410	0.425	0.410	0.415	0.415	56,000
2022-06-28	0.410	0.415	0.405	0.415	0.415	84,800
2022-06-27	0.395	0.420	0.395	0.420	0.420	312,700
2022-06-24	0.385	0.395	0.385	0.395	0.395	78,200
2022-06-23	0.385	0.390	0.385	0.390	0.390	236,200
2022-06-22	0.405	0.405	0.390	0.390	0.390	58,500
2022-06-21	0.390	0.415	0.390	0.415	0.415	562,300
2022-06-20	0.390	0.390	0.365	0.385	0.385	144,500
2022-06-17	0.390	0.395	0.385	0.390	0.390	344,200
2022-06-16	0.415	0.420	0.385	0.395	0.395	407,400
2022-06-15	0.410	0.410	0.405	0.410	0.410	187,700
2022-06-14	0.405	0.420	0.400	0.410	0.410	458,200
2022-06-13	0.440	0.440	0.405	0.415	0.415	959,100

← NewerPage 18 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.