White Horse Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-20	0.825	0.840	0.825	0.840	0.840	6,500
2024-03-19	0.825	0.825	0.820	0.825	0.825	44,800
2024-03-18	0.830	0.840	0.825	0.825	0.825	77,000
2024-03-15	0.820	0.830	0.785	0.830	0.830	67,200
2024-03-14	0.820	0.840	0.820	0.830	0.830	51,000
2024-03-13	0.830	0.835	0.830	0.835	0.835	138,300
2024-03-12	0.835	0.845	0.830	0.835	0.835	87,800
2024-03-11	0.830	0.835	0.820	0.835	0.835	43,100
2024-03-08	0.830	0.850	0.830	0.840	0.840	153,600
2024-03-07	0.810	0.850	0.810	0.840	0.840	477,000
2024-03-06	0.805	0.810	0.790	0.810	0.810	163,600
2024-03-05	0.825	0.825	0.770	0.810	0.810	145,500
2024-03-04	0.750	0.840	0.750	0.810	0.810	1,215,900
2024-03-01	0.730	0.750	0.710	0.740	0.740	272,300
2024-02-29	0.710	0.770	0.710	0.720	0.720	555,600
2024-02-28	0.690	0.690	0.685	0.685	0.685	52,200
2024-02-27	0.635	0.680	0.630	0.680	0.680	150,000
2024-02-26	0.630	0.630	0.630	0.630	0.630	17,000
2024-02-23	0.620	0.620	0.620	0.620	0.620	1,000
2024-02-22	0.610	0.610	0.610	0.610	0.610	15,000
2024-02-20	0.620	0.650	0.620	0.650	0.650	13,000
2024-02-16	0.620	0.620	0.620	0.620	0.620	5,000
2024-02-14	0.650	0.650	0.640	0.640	0.640	30,000
2024-02-13	0.610	0.610	0.610	0.610	0.610	2,000
2024-02-09	0.610	0.610	0.610	0.610	0.610	10,000
2024-02-08	0.600	0.600	0.600	0.600	0.600	1,500
2024-02-07	0.620	0.620	0.620	0.620	0.620	5,300
2024-02-06	0.600	0.620	0.600	0.620	0.620	4,200
2024-02-02	0.585	0.610	0.585	0.600	0.600	5,800
2024-01-31	0.610	0.610	0.610	0.610	0.610	5,000
2024-01-30	0.620	0.620	0.620	0.620	0.620	2,400
2024-01-23	0.630	0.630	0.600	0.600	0.600	6,000
2024-01-19	0.620	0.630	0.580	0.630	0.630	24,800
2024-01-18	0.640	0.650	0.620	0.620	0.620	35,000
2024-01-15	0.640	0.640	0.640	0.640	0.640	3,000
2024-01-11	0.635	0.635	0.635	0.635	0.635	8,500
2024-01-10	0.630	0.630	0.630	0.630	0.630	1,300
2024-01-09	0.645	0.645	0.625	0.625	0.625	7,300
2024-01-08	0.645	0.650	0.610	0.650	0.650	7,900
2024-01-05	0.635	0.645	0.635	0.645	0.645	42,300
2024-01-04	0.625	0.670	0.625	0.630	0.630	72,200
2024-01-03	0.625	0.625	0.625	0.625	0.625	10,000
2024-01-02	0.625	0.630	0.600	0.630	0.630	90,400
2023-12-29	0.630	0.630	0.630	0.630	0.630	20,000
2023-12-28	0.620	0.630	0.610	0.630	0.630	30,000
2023-12-27	0.610	0.630	0.610	0.630	0.630	20,500
2023-12-19	0.650	0.650	0.630	0.630	0.630	15,800
2023-12-18	0.625	0.630	0.625	0.630	0.630	15,800
2023-12-15	0.620	0.620	0.620	0.620	0.620	1,000
2023-12-11	0.620	0.620	0.620	0.620	0.620	11,000
2023-12-08	0.610	0.615	0.610	0.615	0.615	11,400
2023-12-07	0.610	0.610	0.610	0.610	0.610	20,000
2023-12-06	0.610	0.610	0.610	0.610	0.610	20,000
2023-12-05	0.610	0.610	0.605	0.605	0.605	34,500
2023-11-30	0.600	0.600	0.600	0.600	0.600	30,000
2023-11-29	0.605	0.605	0.600	0.600	0.600	35,500
2023-11-28	0.615	0.615	0.610	0.610	0.610	120,500
2023-11-27	0.615	0.615	0.615	0.615	0.615	20,000
2023-11-24	0.615	0.615	0.610	0.615	0.615	39,500
2023-11-23	0.615	0.615	0.615	0.615	0.615	10,000

← NewerPage 11 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.