GUH Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.335	0.335	0.330	0.335	0.335	108,900
2024-11-20	0.335	0.340	0.335	0.340	0.340	20,600
2024-11-19	0.330	0.340	0.330	0.340	0.340	131,800
2024-11-18	0.335	0.335	0.335	0.335	0.335	64,100
2024-11-15	0.335	0.335	0.335	0.335	0.335	20,000
2024-11-14	0.335	0.340	0.335	0.335	0.335	94,200
2024-11-13	0.335	0.335	0.335	0.335	0.335	27,400
2024-11-12	0.340	0.340	0.335	0.335	0.335	40,600
2024-11-11	0.335	0.335	0.335	0.335	0.335	52,400
2024-11-08	0.335	0.335	0.335	0.335	0.335	66,200
2024-11-07	0.340	0.340	0.340	0.340	0.340	21,000
2024-11-06	0.335	0.340	0.335	0.340	0.340	132,100
2024-11-05	0.340	0.340	0.335	0.335	0.335	143,200
2024-11-04	0.340	0.350	0.335	0.345	0.345	472,200
2024-11-01	0.350	0.350	0.340	0.350	0.350	240,000
2024-10-30	0.345	0.355	0.345	0.350	0.350	225,800
2024-10-29	0.345	0.350	0.345	0.350	0.350	20,000
2024-10-28	0.350	0.355	0.350	0.355	0.355	295,600
2024-10-25	0.350	0.355	0.350	0.350	0.350	161,400
2024-10-24	0.355	0.355	0.350	0.355	0.355	31,100
2024-10-23	0.350	0.355	0.350	0.350	0.350	31,100
2024-10-22	0.350	0.355	0.350	0.350	0.350	107,500
2024-10-21	0.360	0.360	0.350	0.355	0.355	308,800
2024-10-18	0.350	0.360	0.350	0.360	0.360	302,400
2024-10-17	0.350	0.355	0.350	0.355	0.355	25,600
2024-10-16	0.350	0.355	0.350	0.355	0.355	132,200
2024-10-15	0.350	0.355	0.345	0.355	0.355	85,800
2024-10-14	0.355	0.355	0.350	0.350	0.350	641,500
2024-10-11	0.355	0.360	0.355	0.360	0.360	37,200
2024-10-10	0.355	0.360	0.355	0.355	0.355	80,700
2024-10-09	0.350	0.360	0.350	0.360	0.360	127,900
2024-10-08	0.355	0.355	0.350	0.350	0.350	168,100
2024-10-07	0.355	0.360	0.350	0.360	0.360	198,000
2024-10-04	0.365	0.365	0.350	0.355	0.355	952,400
2024-10-03	0.370	0.375	0.365	0.370	0.370	260,500
2024-10-02	0.375	0.380	0.370	0.380	0.380	432,100
2024-10-01	0.380	0.385	0.380	0.380	0.380	394,700
2024-09-30	0.375	0.380	0.375	0.380	0.380	22,100
2024-09-27	0.380	0.385	0.375	0.385	0.385	59,100
2024-09-26	0.380	0.385	0.380	0.385	0.385	239,300
2024-09-25	0.385	0.390	0.370	0.380	0.380	379,600
2024-09-24	0.370	0.385	0.370	0.385	0.385	491,900
2024-09-23	0.365	0.370	0.360	0.370	0.370	281,700
2024-09-20	0.370	0.370	0.360	0.365	0.365	159,900
2024-09-19	0.355	0.365	0.355	0.365	0.365	402,500
2024-09-18	0.355	0.360	0.355	0.360	0.360	15,500
2024-09-17	0.355	0.360	0.355	0.360	0.360	181,000
2024-09-13	0.355	0.365	0.355	0.365	0.365	59,000
2024-09-12	0.360	0.360	0.350	0.360	0.360	57,000
2024-09-11	0.355	0.360	0.350	0.360	0.360	161,600
2024-09-10	0.360	0.360	0.355	0.355	0.355	15,000
2024-09-09	0.355	0.365	0.355	0.365	0.365	169,800
2024-09-06	0.360	0.365	0.360	0.365	0.365	96,400
2024-09-05	0.360	0.370	0.355	0.360	0.360	141,000
2024-09-04	0.360	0.360	0.355	0.360	0.360	65,900
2024-09-03	0.365	0.370	0.360	0.360	0.360	126,200
2024-09-02	0.360	0.365	0.355	0.365	0.365	62,700
2024-08-30	0.355	0.360	0.355	0.360	0.360	144,000
2024-08-29	0.365	0.365	0.360	0.360	0.360	78,000
2024-08-28	0.365	0.365	0.360	0.365	0.365	164,100

← NewerPage 9 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.