GUH Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	0.470	0.480	0.460	0.480	0.480	990,300
2022-03-09	0.450	0.465	0.450	0.465	0.465	432,800
2022-03-08	0.455	0.470	0.435	0.445	0.445	1,028,300
2022-03-07	0.490	0.490	0.450	0.455	0.455	1,685,800
2022-03-04	0.500	0.510	0.500	0.500	0.500	1,385,500
2022-03-03	0.505	0.505	0.500	0.500	0.500	789,700
2022-03-02	0.500	0.515	0.500	0.510	0.510	757,000
2022-03-01	0.530	0.535	0.500	0.500	0.500	2,586,200
2022-02-28	0.540	0.545	0.525	0.535	0.535	518,700
2022-02-25	0.545	0.550	0.540	0.540	0.540	629,700
2022-02-24	0.550	0.565	0.525	0.540	0.540	3,851,400
2022-02-23	0.545	0.560	0.540	0.550	0.550	1,225,000
2022-02-22	0.560	0.565	0.545	0.555	0.555	2,350,500
2022-02-21	0.540	0.545	0.535	0.540	0.540	751,500
2022-02-18	0.540	0.550	0.535	0.545	0.545	1,327,000
2022-02-17	0.545	0.565	0.545	0.545	0.545	831,300
2022-02-16	0.560	0.560	0.545	0.550	0.550	631,800
2022-02-15	0.535	0.560	0.535	0.560	0.560	1,163,400
2022-02-14	0.550	0.560	0.540	0.540	0.540	1,219,800
2022-02-11	0.555	0.565	0.555	0.555	0.555	720,400
2022-02-10	0.580	0.590	0.555	0.570	0.570	1,775,100
2022-02-09	0.575	0.590	0.570	0.580	0.580	1,470,400
2022-02-08	0.570	0.585	0.570	0.575	0.575	998,000
2022-02-07	0.555	0.580	0.555	0.570	0.570	2,216,000
2022-02-04	0.555	0.560	0.545	0.555	0.555	1,098,500
2022-02-03	0.540	0.560	0.525	0.555	0.555	1,553,500
2022-01-31	0.530	0.540	0.525	0.540	0.540	878,500
2022-01-28	0.535	0.540	0.530	0.530	0.530	672,800
2022-01-27	0.540	0.545	0.530	0.540	0.540	1,057,200
2022-01-26	0.535	0.550	0.535	0.550	0.550	1,734,800
2022-01-25	0.540	0.545	0.525	0.535	0.535	1,161,800
2022-01-24	0.535	0.555	0.535	0.550	0.550	1,131,300
2022-01-21	0.555	0.555	0.540	0.540	0.540	1,290,300
2022-01-20	0.535	0.570	0.530	0.560	0.560	3,060,800
2022-01-19	0.545	0.555	0.525	0.535	0.535	3,764,300
2022-01-17	0.590	0.590	0.560	0.560	0.560	4,031,200
2022-01-14	0.620	0.620	0.590	0.595	0.595	2,661,100
2022-01-13	0.615	0.635	0.610	0.615	0.615	6,473,900
2022-01-12	0.590	0.610	0.590	0.610	0.610	1,439,200
2022-01-11	0.610	0.620	0.590	0.590	0.590	2,975,900
2022-01-10	0.625	0.630	0.605	0.610	0.610	2,582,100
2022-01-07	0.635	0.640	0.615	0.625	0.625	3,009,800
2022-01-06	0.640	0.645	0.620	0.630	0.630	4,483,500
2022-01-05	0.630	0.660	0.630	0.655	0.655	7,681,400
2022-01-04	0.625	0.640	0.620	0.625	0.625	4,354,200
2022-01-03	0.590	0.640	0.585	0.635	0.635	8,359,800
2021-12-31	0.605	0.610	0.580	0.585	0.585	3,975,100
2021-12-30	0.610	0.625	0.605	0.605	0.605	3,075,300
2021-12-29	0.625	0.635	0.605	0.610	0.610	5,017,400
2021-12-28	0.625	0.640	0.620	0.625	0.625	7,255,000
2021-12-27	0.620	0.630	0.610	0.620	0.620	4,714,600
2021-12-24	0.595	0.635	0.590	0.620	0.620	11,811,200
2021-12-23	0.600	0.610	0.575	0.590	0.590	5,194,200
2021-12-22	0.560	0.610	0.560	0.600	0.600	11,278,000
2021-12-21	0.540	0.565	0.535	0.555	0.555	2,073,400
2021-12-20	0.565	0.580	0.535	0.540	0.540	1,922,300
2021-12-17	0.585	0.590	0.555	0.565	0.565	1,405,500
2021-12-16	0.565	0.595	0.565	0.585	0.585	4,180,000
2021-12-15	0.525	0.580	0.520	0.560	0.560	6,570,000
2021-12-14	0.540	0.540	0.525	0.530	0.530	895,600

← NewerPage 20 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.