Johan Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.030	0.030	0.030	0.030	0.030	0
2025-05-21	0.030	0.030	0.030	0.030	0.030	8,200
2025-05-20	0.030	0.030	0.030	0.030	0.030	41,800
2025-05-19	0.025	0.025	0.025	0.025	0.025	0
2025-05-16	0.025	0.025	0.025	0.025	0.025	2,000
2025-05-15	0.030	0.030	0.030	0.030	0.030	0
2025-05-14	0.030	0.030	0.030	0.030	0.030	110,000
2025-05-13	0.025	0.035	0.025	0.025	0.025	14,100
2025-05-09	0.030	0.030	0.030	0.030	0.030	140,000
2025-05-08	0.030	0.030	0.030	0.030	0.030	0
2025-05-07	0.030	0.030	0.030	0.030	0.030	0
2025-05-06	0.030	0.030	0.030	0.030	0.030	0
2025-05-05	0.030	0.030	0.030	0.030	0.030	22,000
2025-05-02	0.030	0.030	0.030	0.030	0.030	0
2025-04-30	0.030	0.030	0.030	0.030	0.030	567,200
2025-04-29	0.025	0.030	0.025	0.025	0.025	688,600
2025-04-28	0.030	0.030	0.025	0.025	0.025	60,000
2025-04-24	0.030	0.030	0.030	0.030	0.030	200
2025-04-23	0.025	0.030	0.025	0.030	0.030	150,100
2025-04-22	0.025	0.025	0.025	0.025	0.025	500
2025-04-16	0.025	0.025	0.025	0.025	0.025	30,000
2025-04-15	0.030	0.030	0.030	0.030	0.030	590,000
2025-04-14	0.030	0.030	0.030	0.030	0.030	255,000
2025-04-11	0.025	0.030	0.025	0.030	0.030	2,200
2025-04-10	0.025	0.025	0.025	0.025	0.025	371,800
2025-04-09	0.025	0.030	0.025	0.025	0.025	310,100
2025-04-08	0.020	0.025	0.020	0.025	0.025	396,200
2025-04-07	0.025	0.025	0.025	0.025	0.025	1,387,000
2025-04-02	0.025	0.025	0.025	0.025	0.025	23,000
2025-03-28	0.030	0.030	0.025	0.025	0.025	3,000,000
2025-03-26	0.025	0.025	0.025	0.025	0.025	7,000
2025-03-24	0.025	0.025	0.025	0.025	0.025	11,000
2025-03-21	0.030	0.030	0.030	0.030	0.030	363,000
2025-03-19	0.035	0.035	0.030	0.030	0.030	703,500
2025-03-17	0.030	0.035	0.025	0.035	0.035	2,773,200
2025-03-13	0.025	0.025	0.025	0.025	0.025	25,000
2025-03-12	0.025	0.025	0.025	0.025	0.025	13,000
2025-03-11	0.025	0.025	0.025	0.025	0.025	20,000
2025-03-10	0.025	0.030	0.025	0.025	0.025	157,200
2025-03-07	0.025	0.030	0.025	0.025	0.025	117,000
2025-03-06	0.025	0.030	0.025	0.030	0.030	1,748,200
2025-03-05	0.030	0.030	0.025	0.030	0.030	1,473,200
2025-03-04	0.030	0.030	0.025	0.030	0.030	141,000
2025-03-03	0.035	0.035	0.030	0.030	0.030	1,013,900
2025-02-28	0.030	0.035	0.030	0.035	0.035	530,000
2025-02-27	0.030	0.030	0.025	0.030	0.030	1,289,700
2025-02-26	0.035	0.040	0.025	0.030	0.030	2,366,100
2025-02-25	0.035	0.040	0.035	0.035	0.035	353,000
2025-02-21	0.040	0.045	0.040	0.045	0.045	66,400
2025-02-20	0.045	0.045	0.035	0.045	0.045	60,600
2025-02-19	0.040	0.045	0.040	0.040	0.040	11,100
2025-02-18	0.040	0.045	0.040	0.045	0.045	3,000
2025-02-17	0.040	0.045	0.040	0.045	0.045	76,000
2025-02-14	0.040	0.045	0.040	0.045	0.045	10,000
2025-02-12	0.040	0.045	0.040	0.045	0.045	151,000
2025-02-10	0.040	0.045	0.040	0.045	0.045	180,000
2025-02-07	0.040	0.045	0.040	0.045	0.045	8,000
2025-02-06	0.040	0.045	0.040	0.045	0.045	3,000
2025-02-03	0.045	0.045	0.045	0.045	0.045	20,000
2025-01-27	0.040	0.045	0.040	0.045	0.045	109,000

← NewerPage 7 of 19 · 1,124 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.