GUH Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	0.450	0.450	0.440	0.445	0.445	122,500
2022-06-09	0.455	0.455	0.450	0.450	0.450	84,500
2022-06-08	0.455	0.460	0.450	0.455	0.455	138,800
2022-06-07	0.450	0.455	0.450	0.455	0.455	105,700
2022-06-03	0.455	0.460	0.455	0.455	0.455	177,200
2022-06-02	0.450	0.460	0.450	0.455	0.455	85,700
2022-06-01	0.450	0.455	0.450	0.455	0.455	81,500
2022-05-31	0.460	0.460	0.455	0.455	0.455	177,900
2022-05-30	0.450	0.470	0.450	0.470	0.470	238,100
2022-05-27	0.455	0.470	0.455	0.455	0.455	77,600
2022-05-26	0.465	0.465	0.455	0.455	0.455	84,100
2022-05-25	0.455	0.460	0.455	0.455	0.455	179,100
2022-05-24	0.465	0.465	0.455	0.455	0.455	264,700
2022-05-23	0.475	0.475	0.465	0.465	0.465	97,500
2022-05-20	0.460	0.475	0.460	0.475	0.475	413,900
2022-05-19	0.460	0.470	0.455	0.470	0.470	349,500
2022-05-18	0.465	0.475	0.465	0.470	0.470	224,600
2022-05-17	0.480	0.480	0.455	0.470	0.470	1,086,200
2022-05-13	0.475	0.490	0.475	0.485	0.485	288,500
2022-05-12	0.490	0.490	0.475	0.475	0.475	253,900
2022-05-11	0.475	0.495	0.475	0.490	0.490	502,900
2022-05-10	0.475	0.485	0.470	0.475	0.475	378,600
2022-05-09	0.500	0.500	0.480	0.485	0.485	1,181,600
2022-05-06	0.510	0.510	0.500	0.500	0.500	678,700
2022-05-05	0.520	0.520	0.510	0.515	0.515	281,300
2022-04-29	0.510	0.515	0.510	0.515	0.515	594,900
2022-04-28	0.510	0.520	0.510	0.515	0.515	259,500
2022-04-27	0.510	0.520	0.505	0.515	0.515	700,300
2022-04-26	0.520	0.525	0.515	0.515	0.515	226,700
2022-04-25	0.530	0.530	0.505	0.515	0.515	2,647,500
2022-04-22	0.545	0.545	0.530	0.535	0.535	896,300
2022-04-21	0.545	0.545	0.535	0.545	0.545	640,700
2022-04-20	0.560	0.585	0.545	0.545	0.545	11,192,200
2022-04-18	0.540	0.560	0.535	0.555	0.555	2,048,800
2022-04-15	0.550	0.550	0.535	0.540	0.540	755,200
2022-04-14	0.525	0.550	0.520	0.550	0.550	2,350,000
2022-04-13	0.530	0.530	0.515	0.520	0.520	563,400
2022-04-12	0.525	0.530	0.505	0.525	0.525	1,252,600
2022-04-11	0.555	0.560	0.525	0.525	0.525	1,794,600
2022-04-08	0.525	0.565	0.525	0.555	0.555	5,718,800
2022-04-07	0.525	0.530	0.520	0.525	0.525	573,300
2022-04-06	0.540	0.540	0.515	0.530	0.530	1,506,900
2022-04-05	0.500	0.545	0.500	0.540	0.540	3,277,200
2022-04-04	0.500	0.505	0.495	0.500	0.500	196,800
2022-04-01	0.500	0.505	0.490	0.500	0.500	379,300
2022-03-31	0.500	0.505	0.500	0.500	0.500	390,500
2022-03-30	0.510	0.515	0.505	0.505	0.505	282,500
2022-03-29	0.510	0.515	0.495	0.510	0.510	347,700
2022-03-28	0.520	0.520	0.505	0.515	0.515	611,100
2022-03-25	0.490	0.520	0.490	0.515	0.515	1,308,100
2022-03-24	0.485	0.495	0.480	0.490	0.490	194,600
2022-03-23	0.490	0.495	0.485	0.490	0.490	443,000
2022-03-22	0.460	0.490	0.460	0.490	0.490	809,600
2022-03-21	0.465	0.475	0.465	0.470	0.470	177,400
2022-03-18	0.480	0.480	0.460	0.465	0.465	291,800
2022-03-17	0.470	0.485	0.470	0.480	0.480	625,200
2022-03-16	0.465	0.470	0.455	0.470	0.470	276,500
2022-03-15	0.465	0.465	0.450	0.455	0.455	169,100
2022-03-14	0.480	0.480	0.460	0.470	0.470	441,500
2022-03-11	0.475	0.485	0.465	0.485	0.485	280,200

← NewerPage 19 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.