GUH Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.335	0.335	0.325	0.335	0.335	24,200
2025-05-22	0.335	0.335	0.325	0.330	0.330	239,200
2025-05-21	0.335	0.335	0.325	0.335	0.335	233,100
2025-05-20	0.335	0.340	0.335	0.340	0.340	28,200
2025-05-19	0.335	0.340	0.330	0.340	0.340	151,100
2025-05-16	0.330	0.350	0.330	0.335	0.335	40,200
2025-05-15	0.330	0.345	0.330	0.340	0.340	206,700
2025-05-14	0.330	0.345	0.330	0.345	0.345	555,600
2025-05-13	0.325	0.325	0.320	0.325	0.325	123,700
2025-05-09	0.320	0.320	0.315	0.320	0.320	99,000
2025-05-08	0.325	0.330	0.325	0.325	0.325	73,800
2025-05-07	0.315	0.330	0.310	0.330	0.330	56,000
2025-05-06	0.310	0.325	0.310	0.325	0.325	16,100
2025-05-05	0.330	0.330	0.320	0.320	0.320	102,300
2025-05-02	0.320	0.325	0.320	0.325	0.325	80,900
2025-04-30	0.315	0.330	0.300	0.330	0.330	835,700
2025-04-29	0.310	0.320	0.310	0.315	0.315	113,700
2025-04-28	0.305	0.310	0.300	0.310	0.310	147,100
2025-04-25	0.300	0.310	0.300	0.305	0.305	172,500
2025-04-24	0.300	0.300	0.295	0.300	0.300	210,900
2025-04-23	0.300	0.300	0.295	0.300	0.300	313,700
2025-04-22	0.300	0.300	0.295	0.295	0.295	292,100
2025-04-21	0.295	0.300	0.295	0.300	0.300	23,400
2025-04-18	0.300	0.305	0.300	0.300	0.300	28,000
2025-04-17	0.295	0.300	0.295	0.300	0.300	32,500
2025-04-16	0.300	0.300	0.295	0.300	0.300	51,200
2025-04-15	0.300	0.305	0.290	0.300	0.300	71,200
2025-04-14	0.295	0.305	0.290	0.300	0.300	136,400
2025-04-11	0.290	0.290	0.290	0.290	0.290	8,000
2025-04-10	0.290	0.295	0.285	0.290	0.290	360,700
2025-04-09	0.285	0.290	0.275	0.285	0.285	418,300
2025-04-08	0.290	0.300	0.285	0.290	0.290	49,900
2025-04-07	0.295	0.300	0.290	0.290	0.290	120,500
2025-04-04	0.310	0.315	0.310	0.310	0.310	89,800
2025-04-03	0.315	0.315	0.315	0.315	0.315	15,400
2025-04-02	0.310	0.315	0.310	0.315	0.315	42,000
2025-03-28	0.315	0.320	0.315	0.320	0.320	41,600
2025-03-27	0.310	0.325	0.310	0.320	0.320	54,000
2025-03-26	0.325	0.325	0.325	0.325	0.325	500
2025-03-25	0.310	0.325	0.310	0.315	0.315	307,900
2025-03-24	0.310	0.315	0.310	0.315	0.315	89,700
2025-03-21	0.305	0.315	0.305	0.310	0.310	276,400
2025-03-20	0.310	0.315	0.310	0.315	0.315	135,900
2025-03-19	0.305	0.320	0.305	0.310	0.310	249,800
2025-03-17	0.305	0.310	0.305	0.305	0.305	175,400
2025-03-14	0.305	0.310	0.300	0.310	0.310	105,000
2025-03-13	0.300	0.310	0.300	0.305	0.305	186,100
2025-03-12	0.305	0.305	0.295	0.300	0.300	107,400
2025-03-11	0.305	0.315	0.295	0.305	0.305	284,500
2025-03-10	0.320	0.320	0.310	0.320	0.320	287,700
2025-03-07	0.310	0.330	0.310	0.325	0.325	668,700
2025-03-06	0.310	0.310	0.310	0.310	0.310	211,900
2025-03-05	0.305	0.315	0.300	0.315	0.315	135,600
2025-03-04	0.325	0.325	0.300	0.300	0.300	222,800
2025-03-03	0.325	0.325	0.320	0.325	0.325	86,300
2025-02-28	0.315	0.325	0.315	0.325	0.325	80,200
2025-02-27	0.320	0.330	0.320	0.330	0.330	135,100
2025-02-26	0.315	0.330	0.315	0.325	0.325	52,600
2025-02-25	0.340	0.340	0.320	0.320	0.320	630,500
2025-02-24	0.345	0.345	0.340	0.345	0.345	140,800

← NewerPage 7 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.