Johan Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.025	0.025	0.025	0.025	0.025	0
2026-04-30	0.025	0.025	0.025	0.025	0.025	0
2026-04-29	0.025	0.025	0.025	0.025	0.025	7,500
2026-04-28	0.025	0.025	0.025	0.025	0.025	9,000
2026-04-27	0.025	0.025	0.025	0.025	0.025	374,700
2026-04-24	0.025	0.025	0.025	0.025	0.025	0
2026-04-23	0.025	0.030	0.020	0.025	0.025	37,000
2026-04-22	0.025	0.025	0.025	0.025	0.025	5,000
2026-04-21	0.025	0.025	0.025	0.025	0.025	0
2026-04-20	0.025	0.025	0.025	0.025	0.025	50,000
2026-04-17	0.025	0.025	0.025	0.025	0.025	103,000
2026-04-16	0.025	0.025	0.025	0.025	0.025	0
2026-04-15	0.025	0.025	0.025	0.025	0.025	300,000
2026-04-14	0.025	0.025	0.025	0.025	0.025	93,000
2026-04-13	0.025	0.025	0.020	0.020	0.020	49,900
2026-04-10	0.025	0.025	0.025	0.025	0.025	300,000
2026-04-09	0.025	0.025	0.025	0.025	0.025	0
2026-04-08	0.025	0.025	0.025	0.025	0.025	0
2026-04-07	0.020	0.025	0.020	0.025	0.025	72,000
2026-04-06	0.020	0.025	0.020	0.025	0.025	140,000
2026-04-03	0.025	0.025	0.025	0.025	0.025	0
2026-04-02	0.025	0.025	0.025	0.025	0.025	10,000
2026-04-01	0.030	0.030	0.030	0.030	0.030	0
2026-03-31	0.025	0.030	0.025	0.030	0.030	93,600
2026-03-30	0.025	0.025	0.025	0.025	0.025	0
2026-03-27	0.025	0.025	0.025	0.025	0.025	0
2026-03-26	0.025	0.025	0.025	0.025	0.025	8,400
2026-03-25	0.025	0.025	0.025	0.025	0.025	400
2026-03-24	0.025	0.025	0.025	0.025	0.025	41,000
2026-03-20	0.025	0.025	0.025	0.025	0.025	0
2026-03-19	0.025	0.025	0.025	0.025	0.025	500,000
2026-03-18	0.025	0.025	0.025	0.025	0.025	0
2026-03-17	0.025	0.025	0.025	0.025	0.025	254,300
2026-03-16	0.025	0.025	0.025	0.025	0.025	100,000
2026-03-13	0.025	0.025	0.025	0.025	0.025	100,100
2026-03-12	0.025	0.025	0.025	0.025	0.025	100,100
2026-03-11	0.025	0.030	0.025	0.030	0.030	101,400
2026-03-10	0.025	0.030	0.025	0.030	0.030	563,700
2026-03-09	0.025	0.025	0.025	0.025	0.025	50,000
2026-03-06	0.025	0.025	0.025	0.025	0.025	100,000
2026-03-05	0.030	0.030	0.025	0.025	0.025	100,500
2026-03-04	0.030	0.030	0.025	0.025	0.025	144,100
2026-03-03	0.025	0.030	0.025	0.025	0.025	207,900
2026-03-02	0.030	0.035	0.025	0.025	0.025	1,248,300
2026-02-27	0.025	0.025	0.025	0.025	0.025	530,000
2026-02-26	0.025	0.030	0.025	0.030	0.030	102,600
2026-02-25	0.025	0.025	0.025	0.025	0.025	0
2026-02-24	0.025	0.025	0.025	0.025	0.025	100,000
2026-02-23	0.025	0.025	0.025	0.025	0.025	29,000
2026-02-20	0.030	0.030	0.025	0.025	0.025	210,800
2026-02-19	0.030	0.030	0.025	0.030	0.030	925,500
2026-02-16	0.025	0.025	0.025	0.025	0.025	200,000
2026-02-13	0.025	0.030	0.025	0.025	0.025	203,100
2026-02-12	0.025	0.025	0.025	0.025	0.025	126,800
2026-02-11	0.025	0.025	0.025	0.025	0.025	93,100
2026-02-10	0.025	0.025	0.025	0.025	0.025	10,000
2026-02-09	0.025	0.030	0.025	0.030	0.030	2,000
2026-02-06	0.025	0.025	0.025	0.025	0.025	719,500
2026-02-05	0.025	0.025	0.025	0.025	0.025	12,000
2026-02-04	0.025	0.025	0.025	0.025	0.025	5,000

← NewerPage 3 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.