White Horse Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	0.615	0.615	0.610	0.615	0.615	40,000
2023-11-21	0.620	0.620	0.615	0.615	0.615	11,500
2023-11-20	0.615	0.640	0.615	0.625	0.625	130,800
2023-11-17	0.610	0.610	0.610	0.610	0.610	9,200
2023-11-15	0.625	0.625	0.625	0.625	0.625	3,000
2023-11-08	0.565	0.570	0.555	0.570	0.570	1,500
2023-11-03	0.580	0.600	0.570	0.600	0.600	13,500
2023-11-02	0.570	0.595	0.570	0.580	0.580	5,400
2023-10-27	0.575	0.575	0.575	0.575	0.575	20,000
2023-10-26	0.575	0.575	0.575	0.575	0.575	1,500
2023-10-23	0.580	0.580	0.575	0.580	0.580	4,000
2023-10-20	0.580	0.580	0.580	0.580	0.580	10,000
2023-10-18	0.625	0.630	0.625	0.630	0.630	14,000
2023-10-12	0.625	0.625	0.625	0.625	0.625	500
2023-10-11	0.575	0.575	0.575	0.575	0.575	1,500
2023-10-04	0.600	0.600	0.575	0.590	0.590	19,100
2023-10-03	0.570	0.590	0.570	0.590	0.590	4,500
2023-10-02	0.580	0.590	0.570	0.590	0.590	35,100
2023-09-21	0.580	0.580	0.580	0.580	0.580	10,000
2023-09-19	0.590	0.590	0.590	0.590	0.590	4,400
2023-09-15	0.570	0.570	0.570	0.570	0.570	3,000
2023-09-12	0.570	0.570	0.570	0.570	0.570	3,000
2023-09-07	0.580	0.580	0.580	0.580	0.580	2,000
2023-09-01	0.555	0.600	0.550	0.600	0.600	31,800
2023-08-29	0.565	0.595	0.565	0.595	0.595	20,000
2023-08-28	0.560	0.560	0.560	0.560	0.560	15,000
2023-08-24	0.575	0.600	0.575	0.600	0.600	5,100
2023-08-16	0.580	0.610	0.580	0.610	0.610	20,000
2023-08-08	0.595	0.595	0.595	0.595	0.595	1,500
2023-08-07	0.565	0.595	0.565	0.595	0.595	5,500
2023-08-02	0.620	0.620	0.605	0.605	0.605	2,300
2023-07-26	0.600	0.605	0.595	0.605	0.605	42,000
2023-07-21	0.600	0.600	0.600	0.600	0.600	4,400
2023-07-18	0.560	0.580	0.560	0.580	0.580	60,600
2023-07-17	0.585	0.585	0.580	0.585	0.585	45,900
2023-07-14	0.560	0.585	0.560	0.585	0.585	11,300
2023-07-13	0.590	0.590	0.560	0.585	0.585	28,600
2023-07-11	0.580	0.590	0.580	0.590	0.590	9,000
2023-07-10	0.550	0.590	0.550	0.590	0.590	29,000
2023-07-05	0.590	0.590	0.590	0.590	0.590	10,200
2023-06-28	0.565	0.595	0.565	0.595	0.595	1,000
2023-06-22	0.600	0.600	0.600	0.600	0.600	3,000
2023-06-21	0.590	0.590	0.590	0.590	0.590	300
2023-06-20	0.565	0.580	0.565	0.580	0.580	2,000
2023-06-15	0.600	0.600	0.600	0.600	0.600	8,300
2023-06-13	0.600	0.610	0.600	0.610	0.610	9,400
2023-06-06	0.550	0.600	0.550	0.600	0.600	1,400
2023-05-26	0.600	0.600	0.590	0.600	0.600	40,600
2023-05-25	0.600	0.600	0.600	0.600	0.600	16,300
2023-05-24	0.590	0.680	0.590	0.600	0.600	220,300
2023-05-19	0.585	0.585	0.585	0.585	0.585	2,000
2023-05-16	0.555	0.555	0.555	0.555	0.555	12,000
2023-05-15	0.555	0.575	0.555	0.555	0.555	11,000
2023-05-12	0.560	0.560	0.560	0.560	0.560	3,000
2023-05-10	0.570	0.570	0.555	0.555	0.555	12,500
2023-05-09	0.570	0.570	0.550	0.555	0.555	28,000
2023-05-08	0.570	0.580	0.565	0.580	0.580	13,000
2023-05-05	0.580	0.580	0.580	0.580	0.580	6,200
2023-05-03	0.560	0.580	0.560	0.580	0.580	48,700
2023-05-02	0.570	0.580	0.570	0.580	0.580	25,500

← NewerPage 12 of 17 · 989 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.