GUH Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.350	0.350	0.345	0.350	0.350	198,100
2025-02-20	0.360	0.360	0.350	0.355	0.355	167,700
2025-02-19	0.355	0.360	0.350	0.350	0.350	322,100
2025-02-18	0.365	0.365	0.355	0.360	0.360	643,800
2025-02-17	0.380	0.380	0.365	0.370	0.370	421,300
2025-02-14	0.390	0.405	0.375	0.380	0.380	3,806,500
2025-02-13	0.375	0.380	0.370	0.375	0.375	719,800
2025-02-12	0.350	0.380	0.350	0.375	0.375	3,070,000
2025-02-10	0.320	0.350	0.320	0.350	0.350	597,500
2025-02-07	0.320	0.325	0.320	0.320	0.320	131,100
2025-02-06	0.320	0.320	0.320	0.320	0.320	252,200
2025-02-05	0.315	0.320	0.310	0.320	0.320	111,600
2025-02-04	0.310	0.315	0.310	0.315	0.315	129,000
2025-02-03	0.310	0.310	0.305	0.305	0.305	271,200
2025-01-31	0.305	0.305	0.300	0.305	0.305	100,600
2025-01-28	0.300	0.305	0.300	0.305	0.305	45,000
2025-01-27	0.300	0.305	0.300	0.300	0.300	438,100
2025-01-24	0.295	0.300	0.295	0.300	0.300	72,500
2025-01-23	0.300	0.300	0.290	0.295	0.295	723,100
2025-01-22	0.295	0.300	0.295	0.300	0.300	224,500
2025-01-21	0.300	0.300	0.295	0.300	0.300	125,800
2025-01-20	0.295	0.295	0.295	0.295	0.295	206,300
2025-01-17	0.295	0.295	0.290	0.295	0.295	85,800
2025-01-16	0.295	0.295	0.295	0.295	0.295	26,300
2025-01-15	0.295	0.300	0.295	0.300	0.300	171,700
2025-01-14	0.300	0.300	0.295	0.300	0.300	153,700
2025-01-13	0.300	0.305	0.300	0.300	0.300	100,200
2025-01-10	0.300	0.300	0.300	0.300	0.300	92,200
2025-01-09	0.300	0.305	0.300	0.300	0.300	296,800
2025-01-08	0.305	0.310	0.300	0.300	0.300	12,000
2025-01-07	0.310	0.310	0.305	0.305	0.305	129,200
2025-01-06	0.305	0.315	0.300	0.310	0.310	600,600
2025-01-03	0.300	0.305	0.300	0.300	0.300	1,804,300
2025-01-02	0.305	0.310	0.300	0.300	0.300	1,126,800
2024-12-31	0.315	0.315	0.300	0.310	0.310	1,780,300
2024-12-30	0.320	0.320	0.315	0.315	0.315	18,300
2024-12-27	0.325	0.325	0.320	0.320	0.320	127,000
2024-12-26	0.315	0.320	0.315	0.320	0.320	27,300
2024-12-24	0.315	0.320	0.315	0.320	0.320	143,800
2024-12-23	0.315	0.320	0.315	0.315	0.315	293,600
2024-12-20	0.315	0.320	0.315	0.315	0.315	104,700
2024-12-19	0.320	0.325	0.315	0.315	0.315	138,900
2024-12-18	0.315	0.335	0.315	0.320	0.320	899,100
2024-12-17	0.315	0.315	0.310	0.310	0.310	97,100
2024-12-16	0.315	0.320	0.315	0.315	0.315	99,500
2024-12-12	0.320	0.320	0.315	0.315	0.315	97,300
2024-12-11	0.320	0.320	0.315	0.315	0.315	79,200
2024-12-10	0.315	0.320	0.315	0.315	0.315	110,500
2024-12-09	0.320	0.320	0.315	0.315	0.315	82,300
2024-12-06	0.320	0.325	0.320	0.325	0.325	185,300
2024-12-05	0.320	0.325	0.315	0.320	0.320	111,700
2024-12-04	0.320	0.325	0.320	0.320	0.320	94,500
2024-12-03	0.315	0.320	0.315	0.315	0.315	42,700
2024-12-02	0.315	0.315	0.315	0.315	0.315	13,100
2024-11-29	0.320	0.320	0.315	0.315	0.315	189,700
2024-11-28	0.315	0.325	0.315	0.325	0.325	88,700
2024-11-27	0.330	0.330	0.315	0.325	0.325	138,300
2024-11-26	0.320	0.330	0.320	0.330	0.330	46,300
2024-11-25	0.330	0.335	0.330	0.330	0.330	162,300
2024-11-22	0.330	0.335	0.330	0.330	0.330	161,600

← NewerPage 8 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.