White Horse Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	0.610	0.610	0.605	0.605	0.605	126,000
2022-11-30	0.605	0.610	0.605	0.610	0.610	29,000
2022-11-29	0.605	0.605	0.605	0.605	0.605	16,000
2022-11-25	0.610	0.610	0.605	0.610	0.610	67,600
2022-11-24	0.610	0.615	0.610	0.610	0.610	102,500
2022-11-23	0.595	0.610	0.595	0.605	0.605	69,500
2022-11-22	0.610	0.610	0.600	0.600	0.600	70,000
2022-11-21	0.610	0.615	0.610	0.615	0.615	22,000
2022-11-17	0.610	0.610	0.610	0.610	0.610	64,300
2022-11-15	0.600	0.600	0.600	0.600	0.600	15,700
2022-11-14	0.600	0.600	0.600	0.600	0.600	45,000
2022-11-11	0.600	0.600	0.600	0.600	0.600	172,700
2022-11-10	0.600	0.600	0.600	0.600	0.600	175,800
2022-11-08	0.595	0.600	0.595	0.595	0.595	13,100
2022-11-07	0.595	0.595	0.590	0.590	0.590	2,000
2022-11-04	0.595	0.595	0.595	0.595	0.595	42,100
2022-11-03	0.590	0.600	0.590	0.600	0.600	43,600
2022-11-02	0.595	0.600	0.595	0.600	0.600	14,000
2022-11-01	0.595	0.600	0.595	0.600	0.600	6,500
2022-10-31	0.595	0.600	0.595	0.600	0.600	40,000
2022-10-28	0.595	0.600	0.585	0.600	0.600	121,100
2022-10-27	0.600	0.610	0.595	0.610	0.610	151,000
2022-10-18	0.585	0.630	0.585	0.630	0.630	5,200
2022-10-14	0.585	0.620	0.585	0.620	0.620	50,200
2022-10-11	0.600	0.600	0.600	0.600	0.600	38,300
2022-10-07	0.600	0.600	0.600	0.600	0.600	14,000
2022-10-06	0.600	0.600	0.600	0.600	0.600	51,000
2022-10-05	0.600	0.605	0.600	0.605	0.605	22,000
2022-10-03	0.600	0.600	0.600	0.600	0.600	5,000
2022-09-28	0.600	0.600	0.600	0.600	0.600	65,000
2022-09-27	0.600	0.625	0.600	0.610	0.610	29,100
2022-09-26	0.610	0.610	0.610	0.610	0.610	25,000
2022-09-23	0.615	0.620	0.615	0.620	0.620	11,000
2022-09-22	0.615	0.615	0.615	0.615	0.615	10,000
2022-09-21	0.610	0.610	0.610	0.610	0.610	15,000
2022-09-20	0.615	0.615	0.610	0.610	0.610	37,000
2022-09-19	0.610	0.610	0.610	0.610	0.610	2,000
2022-09-14	0.610	0.610	0.610	0.610	0.610	1,500
2022-09-12	0.610	0.610	0.610	0.610	0.610	80,000
2022-09-08	0.610	0.610	0.610	0.610	0.610	9,000
2022-09-07	0.610	0.625	0.610	0.625	0.625	49,400
2022-09-06	0.615	0.635	0.615	0.625	0.625	80,600
2022-09-05	0.610	0.610	0.610	0.610	0.610	41,000
2022-09-02	0.605	0.620	0.605	0.620	0.620	2,900
2022-09-01	0.610	0.610	0.600	0.600	0.600	28,000
2022-08-30	0.620	0.620	0.620	0.620	0.620	17,000
2022-08-26	0.620	0.650	0.615	0.650	0.650	64,500
2022-08-25	0.620	0.630	0.620	0.630	0.630	28,000
2022-08-24	0.630	0.635	0.625	0.630	0.630	44,000
2022-08-23	0.660	0.660	0.660	0.660	0.660	5,000
2022-08-19	0.625	0.625	0.625	0.625	0.625	3,000
2022-08-17	0.625	0.660	0.620	0.645	0.645	231,000
2022-08-16	0.660	0.660	0.640	0.645	0.645	58,000
2022-08-15	0.660	0.660	0.660	0.660	0.660	13,600
2022-08-10	0.630	0.630	0.630	0.630	0.630	6,000
2022-08-09	0.625	0.625	0.625	0.625	0.625	5,000
2022-08-03	0.625	0.625	0.625	0.625	0.625	1,000
2022-07-29	0.630	0.670	0.630	0.650	0.650	60,500
2022-07-28	0.630	0.630	0.630	0.630	0.630	5,000
2022-07-25	0.630	0.630	0.620	0.620	0.620	3,000

← NewerPage 14 of 17 · 994 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.