GUH Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-13	0.520	0.545	0.520	0.540	0.540	1,686,500
2021-12-10	0.540	0.540	0.515	0.525	0.525	1,623,900
2021-12-09	0.535	0.555	0.530	0.540	0.540	3,166,300
2021-12-08	0.545	0.565	0.525	0.535	0.535	2,404,000
2021-12-07	0.500	0.545	0.495	0.545	0.545	2,121,800
2021-12-06	0.525	0.525	0.495	0.500	0.500	1,598,300
2021-12-02	0.540	0.545	0.525	0.530	0.530	805,600
2021-12-01	0.540	0.550	0.525	0.545	0.545	2,227,700
2021-11-30	0.555	0.580	0.545	0.550	0.550	2,086,400
2021-11-29	0.565	0.585	0.535	0.565	0.565	3,937,800
2021-11-26	0.620	0.620	0.560	0.565	0.565	5,099,400
2021-11-25	0.650	0.655	0.605	0.615	0.615	7,205,000
2021-11-24	0.605	0.655	0.600	0.650	0.650	12,354,800
2021-11-23	0.625	0.625	0.605	0.605	0.605	3,028,300
2021-11-22	0.625	0.640	0.610	0.625	0.625	3,186,100
2021-11-19	0.660	0.665	0.625	0.625	0.625	6,057,600
2021-11-18	0.620	0.660	0.600	0.655	0.655	6,650,800
2021-11-17	0.650	0.655	0.600	0.620	0.620	8,580,600
2021-11-16	0.670	0.690	0.645	0.650	0.650	5,309,500
2021-11-15	0.700	0.715	0.670	0.670	0.670	6,576,400
2021-11-12	0.730	0.740	0.685	0.700	0.700	11,634,500
2021-11-11	0.735	0.750	0.720	0.725	0.725	7,344,700
2021-11-10	0.730	0.775	0.720	0.730	0.730	19,568,500
2021-11-09	0.775	0.800	0.710	0.730	0.730	32,775,500
2021-11-08	0.690	0.775	0.690	0.775	0.775	30,785,199
2021-11-05	0.710	0.720	0.680	0.695	0.695	4,933,300
2021-11-03	0.735	0.740	0.695	0.700	0.700	12,364,800
2021-11-02	0.660	0.745	0.640	0.745	0.745	35,827,398
2021-11-01	0.675	0.685	0.655	0.660	0.660	7,492,200
2021-10-29	0.685	0.705	0.665	0.685	0.685	14,783,100
2021-10-28	0.720	0.750	0.675	0.680	0.680	26,360,600
2021-10-27	0.715	0.735	0.665	0.715	0.715	23,535,900
2021-10-26	0.660	0.800	0.660	0.720	0.720	148,011,812
2021-10-25	0.590	0.645	0.590	0.640	0.640	26,125,100
2021-10-22	0.570	0.585	0.560	0.585	0.585	3,649,200
2021-10-21	0.580	0.600	0.565	0.570	0.570	8,094,200

← NewerPage 21 of 21 · 1,236 trading days

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.