Johan Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.025	0.025	0.025	0.025	0.025	0
2026-07-23	0.025	0.025	0.025	0.025	0.025	9,600
2026-07-22	0.020	0.025	0.020	0.025	0.025	82,600
2026-07-21	0.020	0.020	0.020	0.020	0.020	0
2026-07-20	0.025	0.025	0.020	0.020	0.020	237,000
2026-07-17	0.020	0.020	0.020	0.020	0.020	1,000
2026-07-16	0.025	0.025	0.025	0.025	0.025	146,300
2026-07-15	0.025	0.025	0.020	0.025	0.025	420,700
2026-07-14	0.020	0.025	0.020	0.025	0.025	283,600
2026-07-13	0.020	0.025	0.020	0.020	0.020	11,000
2026-07-10	0.020	0.020	0.020	0.020	0.020	9,000
2026-07-09	0.020	0.020	0.020	0.020	0.020	11,700
2026-07-08	0.020	0.020	0.020	0.020	0.020	0
2026-07-07	0.020	0.020	0.020	0.020	0.020	10,000
2026-07-06	0.025	0.025	0.020	0.020	0.020	15,000
2026-07-03	0.020	0.025	0.020	0.025	0.025	20,000
2026-07-02	0.020	0.020	0.020	0.020	0.020	169,000
2026-07-01	0.030	0.030	0.030	0.030	0.030	0
2026-06-30	0.030	0.030	0.030	0.030	0.030	0
2026-06-29	0.020	0.030	0.020	0.030	0.030	51,000
2026-06-26	0.025	0.025	0.025	0.025	0.025	0
2026-06-25	0.025	0.025	0.025	0.025	0.025	0
2026-06-24	0.025	0.025	0.025	0.025	0.025	0
2026-06-23	0.025	0.025	0.025	0.025	0.025	22,000
2026-06-22	0.025	0.025	0.025	0.025	0.025	0
2026-06-19	0.025	0.025	0.025	0.025	0.025	0
2026-06-18	0.025	0.025	0.025	0.025	0.025	34,400
2026-06-17	0.025	0.025	0.025	0.025	0.025	0
2026-06-16	0.025	0.025	0.025	0.025	0.025	6,000
2026-06-15	0.025	0.025	0.025	0.025	0.025	0
2026-06-12	0.025	0.025	0.025	0.025	0.025	0
2026-06-11	0.025	0.025	0.025	0.025	0.025	450,000
2026-06-10	0.025	0.030	0.025	0.030	0.030	20,500
2026-06-09	0.025	0.025	0.025	0.025	0.025	20,000
2026-06-08	0.025	0.025	0.025	0.025	0.025	2,000
2026-06-05	0.025	0.025	0.025	0.025	0.025	0
2026-06-04	0.030	0.030	0.025	0.025	0.025	223,000
2026-06-03	0.030	0.030	0.030	0.030	0.030	30,000
2026-06-02	0.025	0.025	0.025	0.025	0.025	0
2026-06-01	0.025	0.025	0.025	0.025	0.025	0
2026-05-29	0.020	0.025	0.020	0.025	0.025	575,900
2026-05-28	0.020	0.020	0.020	0.020	0.020	3,000
2026-05-27	0.025	0.025	0.025	0.025	0.025	0
2026-05-26	0.025	0.025	0.025	0.025	0.025	0
2026-05-25	0.025	0.025	0.025	0.025	0.025	0
2026-05-22	0.025	0.025	0.025	0.025	0.025	80,000
2026-05-21	0.025	0.025	0.025	0.025	0.025	600
2026-05-20	0.025	0.030	0.025	0.025	0.025	485,600
2026-05-19	0.025	0.025	0.025	0.025	0.025	4,000
2026-05-18	0.025	0.025	0.025	0.025	0.025	200,000
2026-05-15	0.030	0.030	0.030	0.030	0.030	0
2026-05-14	0.030	0.030	0.030	0.030	0.030	0
2026-05-13	0.030	0.030	0.030	0.030	0.030	0
2026-05-12	0.030	0.030	0.030	0.030	0.030	32,700
2026-05-11	0.030	0.030	0.030	0.030	0.030	449,400
2026-05-08	0.030	0.030	0.030	0.030	0.030	48,600
2026-05-07	0.025	0.025	0.025	0.025	0.025	0
2026-05-06	0.025	0.025	0.025	0.025	0.025	76,500
2026-05-05	0.025	0.025	0.020	0.020	0.020	25,500
2026-05-04	0.020	0.020	0.020	0.020	0.020	10,000

← NewerPage 2 of 5 · 255 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.