Johan Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.030	0.030	0.030	0.030	0.030	2,000
2025-11-07	0.030	0.030	0.030	0.030	0.030	0
2025-11-06	0.030	0.030	0.030	0.030	0.030	90,000
2025-11-05	0.030	0.030	0.030	0.030	0.030	330,000
2025-11-04	0.030	0.030	0.030	0.030	0.030	35,000
2025-11-03	0.030	0.035	0.030	0.035	0.035	181,400
2025-10-31	0.030	0.030	0.030	0.030	0.030	43,000
2025-10-30	0.030	0.030	0.030	0.030	0.030	9,500
2025-10-29	0.035	0.035	0.035	0.035	0.035	40,500
2025-10-28	0.035	0.035	0.035	0.035	0.035	0
2025-10-27	0.035	0.035	0.035	0.035	0.035	0
2025-10-24	0.035	0.035	0.035	0.035	0.035	7,700
2025-10-23	0.035	0.035	0.035	0.035	0.035	135,000
2025-10-22	0.035	0.035	0.035	0.035	0.035	0
2025-10-21	0.030	0.035	0.030	0.035	0.035	300,300
2025-10-17	0.035	0.035	0.035	0.035	0.035	0
2025-10-16	0.035	0.035	0.035	0.035	0.035	58,700
2025-10-15	0.030	0.035	0.030	0.035	0.035	31,200
2025-10-14	0.030	0.030	0.030	0.030	0.030	3,000
2025-10-13	0.030	0.030	0.030	0.030	0.030	10,000
2025-10-10	0.030	0.030	0.030	0.030	0.030	100
2025-10-09	0.035	0.035	0.030	0.030	0.030	151,000
2025-10-08	0.030	0.035	0.030	0.035	0.035	129,300
2025-10-07	0.035	0.035	0.030	0.030	0.030	325,200
2025-10-06	0.040	0.040	0.035	0.035	0.035	330,300
2025-10-03	0.035	0.040	0.030	0.040	0.040	5,517,800
2025-10-02	0.035	0.035	0.030	0.030	0.030	22,000
2025-10-01	0.030	0.030	0.030	0.030	0.030	90,000
2025-09-30	0.030	0.035	0.030	0.030	0.030	60,500
2025-09-29	0.035	0.035	0.035	0.035	0.035	10,000
2025-09-26	0.030	0.030	0.030	0.030	0.030	30,000
2025-09-25	0.030	0.030	0.030	0.030	0.030	12,000
2025-09-24	0.025	0.030	0.025	0.030	0.030	104,000
2025-09-23	0.030	0.030	0.030	0.030	0.030	92,900
2025-09-22	0.030	0.030	0.030	0.030	0.030	92,400
2025-09-19	0.030	0.030	0.030	0.030	0.030	56,300
2025-09-18	0.030	0.030	0.030	0.030	0.030	100,000
2025-09-17	0.025	0.025	0.025	0.025	0.025	154,000
2025-09-16	0.025	0.025	0.025	0.025	0.025	0
2025-09-15	0.025	0.025	0.025	0.025	0.025	0
2025-09-12	0.025	0.025	0.025	0.025	0.025	0
2025-09-11	0.025	0.025	0.025	0.025	0.025	1,000
2025-09-10	0.025	0.025	0.025	0.025	0.025	1,000
2025-09-09	0.030	0.030	0.030	0.030	0.030	200,000
2025-09-08	0.025	0.030	0.025	0.030	0.030	490,100
2025-09-05	0.025	0.025	0.025	0.025	0.025	0
2025-09-04	0.025	0.025	0.025	0.025	0.025	0
2025-09-03	0.025	0.025	0.025	0.025	0.025	1,000
2025-09-02	0.025	0.025	0.025	0.025	0.025	0
2025-09-01	0.025	0.025	0.025	0.025	0.025	0
2025-08-29	0.025	0.025	0.025	0.025	0.025	0
2025-08-28	0.025	0.025	0.025	0.025	0.025	13,000
2025-08-27	0.025	0.030	0.025	0.025	0.025	23,300
2025-08-26	0.025	0.025	0.025	0.025	0.025	0
2025-08-25	0.025	0.025	0.025	0.025	0.025	0
2025-08-22	0.025	0.025	0.025	0.025	0.025	0
2025-08-21	0.025	0.025	0.025	0.025	0.025	13,000
2025-08-20	0.025	0.030	0.025	0.030	0.030	3,000
2025-08-19	0.025	0.025	0.025	0.025	0.025	3,000
2025-08-18	0.025	0.025	0.025	0.025	0.025	0

← NewerPage 5 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.