White Horse Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-11	0.735	0.745	0.735	0.740	0.740	24,100
2024-07-10	0.710	0.730	0.710	0.730	0.730	15,100
2024-07-09	0.740	0.745	0.740	0.745	0.745	10,000
2024-07-05	0.735	0.740	0.735	0.740	0.740	30,000
2024-07-04	0.730	0.730	0.730	0.730	0.730	10,100
2024-07-03	0.725	0.725	0.725	0.725	0.725	21,500
2024-07-02	0.720	0.720	0.715	0.715	0.715	25,500
2024-07-01	0.705	0.715	0.705	0.715	0.715	14,500
2024-06-28	0.700	0.700	0.690	0.700	0.700	22,500
2024-06-25	0.710	0.725	0.705	0.705	0.705	63,500
2024-06-24	0.725	0.730	0.725	0.730	0.730	15,000
2024-06-18	0.735	0.735	0.735	0.735	0.735	8,000
2024-06-12	0.730	0.735	0.730	0.730	0.730	13,000
2024-06-07	0.730	0.730	0.730	0.730	0.730	15,000
2024-06-06	0.720	0.725	0.720	0.725	0.725	10,000
2024-06-05	0.705	0.705	0.690	0.705	0.705	48,000
2024-06-04	0.725	0.725	0.715	0.725	0.725	19,000
2024-05-31	0.715	0.720	0.700	0.720	0.720	104,700
2024-05-30	0.720	0.735	0.710	0.735	0.735	71,100
2024-05-29	0.760	0.760	0.720	0.720	0.720	137,600
2024-05-28	0.760	0.810	0.760	0.800	0.800	44,900
2024-05-27	0.770	0.770	0.770	0.770	0.770	7,500
2024-05-23	0.770	0.795	0.770	0.795	0.795	29,600
2024-05-21	0.780	0.790	0.780	0.790	0.790	10,000
2024-05-17	0.750	0.770	0.745	0.765	0.765	76,200
2024-05-16	0.740	0.770	0.740	0.770	0.770	50,600
2024-05-15	0.760	0.760	0.730	0.755	0.755	121,100
2024-05-14	0.740	0.765	0.730	0.740	0.740	77,800
2024-05-13	0.750	0.770	0.740	0.770	0.770	131,700
2024-05-10	0.765	0.780	0.765	0.780	0.780	27,200
2024-05-09	0.780	0.795	0.760	0.760	0.760	40,800
2024-05-08	0.770	0.780	0.770	0.780	0.780	20,000
2024-05-07	0.785	0.785	0.765	0.780	0.780	33,000
2024-05-06	0.785	0.785	0.770	0.785	0.785	15,500
2024-05-03	0.780	0.780	0.770	0.780	0.780	16,200
2024-05-02	0.795	0.795	0.795	0.795	0.795	20,800
2024-04-30	0.795	0.795	0.795	0.795	0.795	3,200
2024-04-29	0.790	0.795	0.790	0.795	0.795	5,300
2024-04-26	0.760	0.785	0.750	0.785	0.785	37,700
2024-04-25	0.765	0.770	0.765	0.770	0.770	6,500
2024-04-24	0.810	0.810	0.800	0.805	0.805	20,000
2024-04-23	0.765	0.805	0.765	0.805	0.805	80,100
2024-04-22	0.810	0.815	0.810	0.815	0.815	15,700
2024-04-19	0.765	0.815	0.765	0.815	0.815	27,900
2024-04-17	0.805	0.805	0.800	0.805	0.805	67,100
2024-04-16	0.795	0.800	0.780	0.800	0.800	34,200
2024-04-15	0.805	0.805	0.780	0.795	0.795	13,000
2024-04-12	0.780	0.800	0.700	0.800	0.800	93,500
2024-04-09	0.800	0.800	0.795	0.795	0.795	26,400
2024-04-08	0.785	0.800	0.785	0.800	0.800	56,400
2024-04-05	0.800	0.800	0.800	0.800	0.800	40,000
2024-04-04	0.800	0.800	0.790	0.800	0.800	114,000
2024-04-03	0.805	0.825	0.790	0.800	0.800	175,500
2024-04-02	0.790	0.800	0.780	0.800	0.800	170,200
2024-04-01	0.780	0.780	0.780	0.780	0.780	1,000
2024-03-27	0.815	0.820	0.815	0.820	0.820	20,900
2024-03-26	0.805	0.815	0.800	0.810	0.810	68,000
2024-03-25	0.830	0.830	0.800	0.800	0.800	40,900
2024-03-22	0.800	0.835	0.800	0.835	0.835	50,100
2024-03-21	0.835	0.840	0.835	0.840	0.840	130,000

← NewerPage 10 of 17 · 993 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-04-20	0.0300 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.