GUH Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.300	0.305	0.295	0.305	0.305	19,200
2026-02-04	0.305	0.305	0.305	0.305	0.305	7,000
2026-02-03	0.305	0.305	0.305	0.305	0.305	11,000
2026-01-30	0.300	0.310	0.300	0.310	0.310	124,400
2026-01-29	0.305	0.305	0.300	0.305	0.305	34,900
2026-01-28	0.305	0.310	0.305	0.305	0.305	57,700
2026-01-27	0.300	0.305	0.300	0.305	0.305	207,300
2026-01-26	0.305	0.305	0.300	0.305	0.305	191,100
2026-01-23	0.310	0.315	0.310	0.315	0.315	41,700
2026-01-22	0.305	0.315	0.305	0.315	0.315	9,400
2026-01-21	0.305	0.305	0.305	0.305	0.305	5,000
2026-01-20	0.305	0.305	0.305	0.305	0.305	1,900
2026-01-19	0.320	0.320	0.320	0.320	0.320	148,500
2026-01-16	0.325	0.325	0.320	0.320	0.320	115,300
2026-01-15	0.325	0.330	0.325	0.330	0.330	31,500
2026-01-14	0.325	0.330	0.325	0.330	0.330	84,800
2026-01-13	0.335	0.340	0.330	0.330	0.330	70,700
2026-01-12	0.330	0.335	0.325	0.330	0.330	184,800
2026-01-09	0.335	0.340	0.325	0.330	0.330	282,800
2026-01-08	0.335	0.335	0.325	0.325	0.325	295,000
2026-01-07	0.325	0.340	0.315	0.335	0.335	208,300
2026-01-06	0.310	0.330	0.310	0.325	0.325	439,600
2026-01-05	0.310	0.320	0.310	0.320	0.320	234,500
2026-01-02	0.310	0.310	0.305	0.305	0.305	38,400
2026-01-01	0.315	0.315	0.315	0.315	0.315	0
2025-12-31	0.315	0.315	0.315	0.315	0.315	29,600
2025-12-30	0.315	0.325	0.310	0.315	0.315	241,000
2025-12-29	0.315	0.315	0.315	0.315	0.315	0
2025-12-26	0.315	0.330	0.310	0.315	0.315	563,900
2025-12-25	0.315	0.315	0.315	0.315	0.315	0
2025-12-24	0.300	0.315	0.300	0.315	0.315	506,300
2025-12-23	0.300	0.305	0.290	0.305	0.305	308,700
2025-12-22	0.290	0.295	0.285	0.290	0.290	123,300
2025-12-19	0.275	0.290	0.275	0.290	0.290	473,300
2025-12-18	0.280	0.285	0.280	0.285	0.285	119,900
2025-12-17	0.275	0.275	0.275	0.275	0.275	51,100
2025-12-16	0.275	0.275	0.275	0.275	0.275	0
2025-12-15	0.275	0.275	0.270	0.275	0.275	28,200
2025-12-12	0.280	0.280	0.275	0.275	0.275	25,000
2025-12-11	0.260	0.275	0.260	0.275	0.275	354,100
2025-12-10	0.260	0.260	0.260	0.260	0.260	16,200
2025-12-09	0.255	0.260	0.255	0.260	0.260	83,000
2025-12-08	0.265	0.265	0.255	0.260	0.260	306,800
2025-12-05	0.270	0.270	0.265	0.265	0.265	475,900
2025-12-04	0.275	0.275	0.275	0.275	0.275	11,500
2025-12-03	0.275	0.275	0.275	0.275	0.275	121,500
2025-12-02	0.280	0.280	0.275	0.275	0.275	66,600
2025-12-01	0.275	0.275	0.275	0.275	0.275	63,700
2025-11-28	0.275	0.275	0.275	0.275	0.275	58,900
2025-11-27	0.285	0.285	0.275	0.280	0.280	193,800
2025-11-26	0.280	0.285	0.280	0.280	0.280	166,900
2025-11-25	0.285	0.285	0.275	0.280	0.280	471,800
2025-11-24	0.290	0.290	0.290	0.290	0.290	13,500
2025-11-21	0.290	0.290	0.285	0.290	0.290	285,100
2025-11-20	0.295	0.300	0.290	0.290	0.290	63,700
2025-11-19	0.300	0.300	0.295	0.295	0.295	139,200
2025-11-18	0.300	0.305	0.300	0.300	0.300	45,200
2025-11-17	0.305	0.305	0.300	0.305	0.305	62,700
2025-11-14	0.305	0.305	0.300	0.305	0.305	212,700
2025-11-13	0.305	0.305	0.305	0.305	0.305	20,400

← NewerPage 4 of 5 · 257 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.