GUH Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.275	0.280	0.275	0.280	0.280	44,700
2025-08-18	0.275	0.285	0.275	0.280	0.280	579,000
2025-08-15	0.275	0.280	0.275	0.280	0.280	37,300
2025-08-14	0.280	0.280	0.275	0.280	0.280	21,100
2025-08-13	0.280	0.285	0.280	0.280	0.280	288,500
2025-08-12	0.280	0.285	0.275	0.280	0.280	291,400
2025-08-11	0.285	0.290	0.275	0.275	0.275	410,700
2025-08-08	0.285	0.290	0.285	0.290	0.290	55,500
2025-08-07	0.295	0.295	0.285	0.285	0.285	432,100
2025-08-06	0.290	0.295	0.285	0.290	0.290	445,300
2025-08-05	0.295	0.300	0.295	0.295	0.295	198,900
2025-08-04	0.295	0.300	0.295	0.300	0.300	50,500
2025-08-01	0.290	0.300	0.290	0.300	0.300	166,900
2025-07-31	0.290	0.295	0.290	0.295	0.295	61,200
2025-07-30	0.290	0.295	0.290	0.290	0.290	17,600
2025-07-29	0.295	0.295	0.295	0.295	0.295	10,000
2025-07-28	0.290	0.295	0.285	0.295	0.295	141,600
2025-07-25	0.285	0.295	0.285	0.290	0.290	76,800
2025-07-24	0.290	0.295	0.290	0.295	0.295	6,700
2025-07-23	0.290	0.295	0.290	0.290	0.290	178,200
2025-07-22	0.290	0.295	0.285	0.295	0.295	13,800
2025-07-21	0.290	0.295	0.285	0.295	0.295	153,800
2025-07-18	0.290	0.295	0.290	0.295	0.295	101,800
2025-07-17	0.290	0.295	0.285	0.295	0.295	269,700
2025-07-16	0.290	0.295	0.290	0.290	0.290	43,400
2025-07-15	0.290	0.295	0.290	0.295	0.295	8,600
2025-07-14	0.295	0.295	0.290	0.295	0.295	38,900
2025-07-11	0.290	0.295	0.290	0.295	0.295	1,600
2025-07-10	0.295	0.295	0.290	0.295	0.295	126,000
2025-07-09	0.295	0.295	0.295	0.295	0.295	85,900
2025-07-08	0.290	0.295	0.290	0.295	0.295	69,800
2025-07-07	0.295	0.295	0.290	0.295	0.295	479,400
2025-07-04	0.300	0.300	0.300	0.300	0.300	45,000
2025-07-03	0.295	0.305	0.295	0.300	0.300	233,600
2025-07-02	0.300	0.300	0.295	0.300	0.300	64,500
2025-07-01	0.295	0.300	0.295	0.300	0.300	1,065,900
2025-06-30	0.295	0.300	0.295	0.300	0.300	79,700
2025-06-26	0.295	0.300	0.295	0.300	0.300	341,300
2025-06-25	0.300	0.300	0.295	0.295	0.295	89,500
2025-06-24	0.295	0.300	0.295	0.300	0.300	374,500
2025-06-23	0.295	0.300	0.290	0.295	0.295	297,200
2025-06-20	0.300	0.300	0.295	0.295	0.295	342,000
2025-06-19	0.300	0.300	0.295	0.300	0.300	55,200
2025-06-18	0.300	0.300	0.295	0.300	0.300	276,300
2025-06-17	0.295	0.300	0.295	0.300	0.300	23,300
2025-06-16	0.295	0.300	0.290	0.300	0.300	161,200
2025-06-13	0.300	0.305	0.295	0.305	0.305	222,000
2025-06-12	0.315	0.315	0.305	0.305	0.305	56,000
2025-06-11	0.305	0.315	0.300	0.315	0.315	249,800
2025-06-10	0.300	0.305	0.295	0.305	0.305	351,000
2025-06-09	0.300	0.305	0.300	0.305	0.305	475,300
2025-06-06	0.300	0.300	0.295	0.300	0.300	526,000
2025-06-05	0.300	0.305	0.300	0.305	0.305	599,700
2025-06-04	0.305	0.305	0.305	0.305	0.305	95,000
2025-06-03	0.305	0.310	0.300	0.310	0.310	17,400
2025-05-30	0.310	0.315	0.310	0.315	0.315	270,300
2025-05-29	0.305	0.315	0.305	0.315	0.315	691,200
2025-05-28	0.305	0.310	0.300	0.310	0.310	125,000
2025-05-27	0.320	0.325	0.305	0.310	0.310	690,700
2025-05-26	0.325	0.330	0.325	0.330	0.330	70,500

← NewerPage 6 of 21 · 1,239 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.