White Horse Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	0.575	0.580	0.575	0.580	0.580	39,000
2023-04-27	0.580	0.595	0.580	0.595	0.595	9,000
2023-04-25	0.585	0.595	0.585	0.595	0.595	7,000
2023-04-17	0.600	0.600	0.575	0.595	0.595	20,000
2023-04-13	0.580	0.600	0.575	0.600	0.600	35,000
2023-04-12	0.590	0.590	0.590	0.590	0.590	100
2023-04-11	0.590	0.590	0.590	0.590	0.590	100
2023-04-04	0.590	0.600	0.590	0.600	0.600	15,000
2023-03-31	0.595	0.600	0.595	0.600	0.600	5,000
2023-03-29	0.575	0.595	0.575	0.595	0.595	12,500
2023-03-27	0.580	0.595	0.580	0.595	0.595	20,100
2023-03-24	0.580	0.600	0.580	0.600	0.600	7,000
2023-03-21	0.575	0.600	0.575	0.600	0.600	11,800
2023-03-16	0.575	0.600	0.570	0.600	0.600	119,900
2023-03-13	0.600	0.610	0.590	0.610	0.610	75,000
2023-03-10	0.600	0.610	0.600	0.610	0.610	75,000
2023-03-09	0.610	0.610	0.610	0.610	0.610	8,500
2023-03-08	0.610	0.610	0.610	0.610	0.610	125,000
2023-03-07	0.610	0.610	0.610	0.610	0.610	4,400
2023-03-03	0.600	0.610	0.600	0.610	0.610	13,600
2023-03-01	0.610	0.610	0.600	0.610	0.610	81,600
2023-02-28	0.610	0.610	0.610	0.610	0.610	33,500
2023-02-27	0.610	0.610	0.610	0.610	0.610	3,000
2023-02-24	0.620	0.620	0.610	0.620	0.620	34,000
2023-02-22	0.610	0.610	0.610	0.610	0.610	22,000
2023-02-20	0.610	0.610	0.610	0.610	0.610	1,400
2023-02-16	0.610	0.610	0.610	0.610	0.610	7,500
2023-02-15	0.610	0.610	0.610	0.610	0.610	11,000
2023-02-14	0.610	0.610	0.610	0.610	0.610	85,000
2023-02-13	0.610	0.620	0.610	0.610	0.610	32,800
2023-02-10	0.620	0.620	0.620	0.620	0.620	45,000
2023-02-09	0.620	0.620	0.620	0.620	0.620	17,000
2023-02-08	0.620	0.620	0.620	0.620	0.620	10,000
2023-02-07	0.610	0.610	0.610	0.610	0.610	20,000
2023-02-02	0.620	0.620	0.610	0.610	0.610	11,000
2023-01-27	0.610	0.610	0.610	0.610	0.610	15,000
2023-01-26	0.610	0.620	0.610	0.610	0.610	47,500
2023-01-20	0.640	0.640	0.610	0.610	0.610	5,500
2023-01-18	0.620	0.620	0.620	0.620	0.620	5,500
2023-01-16	0.650	0.650	0.630	0.650	0.650	9,000
2023-01-11	0.630	0.630	0.630	0.630	0.630	20,000
2023-01-09	0.630	0.630	0.630	0.630	0.630	80,000
2023-01-03	0.615	0.630	0.610	0.630	0.630	139,000
2022-12-30	0.600	0.610	0.600	0.610	0.610	51,000
2022-12-29	0.610	0.610	0.600	0.610	0.610	168,500
2022-12-28	0.610	0.610	0.610	0.610	0.610	10,000
2022-12-27	0.620	0.620	0.620	0.620	0.620	10,000
2022-12-23	0.610	0.610	0.610	0.610	0.610	23,000
2022-12-21	0.610	0.610	0.610	0.610	0.610	15,000
2022-12-20	0.610	0.610	0.610	0.610	0.610	10,000
2022-12-19	0.610	0.610	0.610	0.610	0.610	10,000
2022-12-16	0.610	0.610	0.610	0.610	0.610	36,500
2022-12-14	0.630	0.630	0.630	0.630	0.630	2,800
2022-12-13	0.610	0.610	0.610	0.610	0.610	22,000
2022-12-09	0.610	0.610	0.610	0.610	0.610	40,000
2022-12-07	0.610	0.610	0.610	0.610	0.610	23,000
2022-12-06	0.610	0.610	0.610	0.610	0.610	266,800
2022-12-05	0.605	0.605	0.605	0.605	0.605	14,000
2022-12-02	0.610	0.610	0.605	0.605	0.605	15,000
2022-12-01	0.610	0.610	0.605	0.605	0.605	126,000

← NewerPage 13 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.