Johan Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.025	0.025	0.025	0.025	0.025	0
2026-01-30	0.025	0.025	0.025	0.025	0.025	100
2026-01-29	0.025	0.025	0.025	0.025	0.025	0
2026-01-28	0.025	0.025	0.025	0.025	0.025	3,000
2026-01-27	0.025	0.035	0.025	0.035	0.035	56,500
2026-01-26	0.025	0.025	0.025	0.025	0.025	0
2026-01-23	0.025	0.025	0.025	0.025	0.025	0
2026-01-22	0.025	0.025	0.025	0.025	0.025	2,000
2026-01-21	0.025	0.025	0.025	0.025	0.025	0
2026-01-20	0.025	0.025	0.025	0.025	0.025	4,000
2026-01-19	0.035	0.035	0.035	0.035	0.035	63,200
2026-01-16	0.030	0.035	0.030	0.035	0.035	10,600
2026-01-15	0.030	0.030	0.030	0.030	0.030	31,200
2026-01-14	0.035	0.035	0.035	0.035	0.035	1,300
2026-01-13	0.030	0.035	0.030	0.035	0.035	224,800
2026-01-12	0.030	0.030	0.030	0.030	0.030	17,000
2026-01-09	0.030	0.035	0.030	0.035	0.035	31,200
2026-01-08	0.030	0.030	0.025	0.025	0.025	25,700
2026-01-07	0.030	0.030	0.030	0.030	0.030	0
2026-01-06	0.030	0.030	0.030	0.030	0.030	10,000
2026-01-05	0.035	0.035	0.030	0.030	0.030	46,200
2026-01-02	0.030	0.035	0.030	0.035	0.035	45,200
2026-01-01	0.030	0.030	0.030	0.030	0.030	0
2025-12-31	0.030	0.030	0.030	0.030	0.030	10,200
2025-12-30	0.030	0.030	0.030	0.030	0.030	200
2025-12-29	0.030	0.030	0.030	0.030	0.030	64,200
2025-12-26	0.030	0.030	0.030	0.030	0.030	300
2025-12-25	0.030	0.030	0.030	0.030	0.030	0
2025-12-24	0.030	0.030	0.030	0.030	0.030	700
2025-12-23	0.035	0.035	0.030	0.030	0.030	201,100
2025-12-22	0.030	0.030	0.030	0.030	0.030	140,000
2025-12-19	0.030	0.030	0.030	0.030	0.030	0
2025-12-18	0.030	0.030	0.030	0.030	0.030	94,000
2025-12-17	0.030	0.030	0.030	0.030	0.030	628,600
2025-12-16	0.025	0.025	0.025	0.025	0.025	0
2025-12-15	0.030	0.030	0.025	0.025	0.025	297,000
2025-12-12	0.025	0.040	0.020	0.030	0.030	4,738,300
2025-12-11	0.030	0.030	0.025	0.025	0.025	202,200
2025-12-10	0.025	0.030	0.025	0.030	0.030	483,100
2025-12-09	0.030	0.030	0.025	0.025	0.025	10,500
2025-12-08	0.030	0.030	0.025	0.030	0.030	33,900
2025-12-05	0.030	0.030	0.030	0.030	0.030	200
2025-12-04	0.030	0.030	0.030	0.030	0.030	200
2025-12-03	0.030	0.030	0.030	0.030	0.030	200
2025-12-02	0.025	0.030	0.025	0.030	0.030	114,500
2025-12-01	0.025	0.025	0.025	0.025	0.025	3,000
2025-11-28	0.025	0.025	0.025	0.025	0.025	10,000
2025-11-27	0.025	0.025	0.025	0.025	0.025	0
2025-11-26	0.025	0.025	0.025	0.025	0.025	0
2025-11-25	0.025	0.025	0.025	0.025	0.025	11,000
2025-11-24	0.025	0.025	0.025	0.025	0.025	43,500
2025-11-21	0.025	0.025	0.025	0.025	0.025	0
2025-11-20	0.025	0.025	0.025	0.025	0.025	35,000
2025-11-19	0.030	0.030	0.025	0.025	0.025	20,000
2025-11-18	0.025	0.025	0.025	0.025	0.025	5,000
2025-11-17	0.030	0.030	0.025	0.025	0.025	70,400
2025-11-14	0.030	0.030	0.030	0.030	0.030	480,000
2025-11-13	0.030	0.030	0.030	0.030	0.030	5,700
2025-11-12	0.030	0.030	0.030	0.030	0.030	0
2025-11-11	0.030	0.030	0.030	0.030	0.030	0

← NewerPage 4 of 19 · 1,121 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.