White Horse Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	0.630	0.630	0.630	0.630	0.630	3,000
2022-07-19	0.625	0.630	0.625	0.625	0.625	40,700
2022-07-18	0.630	0.630	0.630	0.630	0.630	10,800
2022-07-14	0.630	0.630	0.630	0.630	0.630	10,000
2022-07-13	0.630	0.630	0.630	0.630	0.630	9,200
2022-07-07	0.650	0.650	0.630	0.630	0.630	20,000
2022-07-06	0.620	0.620	0.620	0.620	0.620	3,000
2022-07-05	0.660	0.660	0.660	0.660	0.660	10,000
2022-07-04	0.645	0.645	0.645	0.645	0.645	6,000
2022-07-01	0.640	0.645	0.640	0.645	0.645	10,000
2022-06-30	0.645	0.645	0.645	0.645	0.645	48,200
2022-06-29	0.640	0.640	0.640	0.640	0.640	17,000
2022-06-28	0.630	0.630	0.630	0.630	0.630	3,000
2022-06-27	0.620	0.620	0.620	0.620	0.620	2,000
2022-06-20	0.615	0.670	0.615	0.670	0.670	4,200
2022-06-17	0.620	0.620	0.620	0.620	0.620	20,000
2022-06-15	0.625	0.640	0.620	0.640	0.640	31,400
2022-06-14	0.640	0.640	0.625	0.625	0.625	2,500
2022-06-13	0.630	0.635	0.630	0.635	0.635	81,300
2022-06-10	0.635	0.635	0.635	0.635	0.635	6,500
2022-06-08	0.645	0.645	0.635	0.635	0.635	13,500
2022-06-07	0.645	0.645	0.645	0.645	0.645	5,000
2022-06-03	0.635	0.635	0.635	0.635	0.635	10,000
2022-06-02	0.645	0.645	0.645	0.645	0.645	15,000
2022-06-01	0.640	0.640	0.635	0.635	0.635	9,500
2022-05-31	0.650	0.660	0.630	0.660	0.660	53,000
2022-05-30	0.675	0.675	0.650	0.650	0.650	6,500
2022-05-26	0.660	0.680	0.660	0.665	0.665	349,800
2022-05-25	0.665	0.665	0.660	0.660	0.660	260,900
2022-05-24	0.635	0.650	0.635	0.650	0.650	5,500
2022-05-20	0.640	0.640	0.640	0.640	0.640	15,900
2022-05-19	0.640	0.640	0.640	0.640	0.640	16,000
2022-05-17	0.650	0.650	0.640	0.640	0.640	25,000
2022-05-13	0.635	0.650	0.635	0.650	0.650	3,000
2022-05-12	0.645	0.645	0.640	0.645	0.645	23,000
2022-05-11	0.650	0.650	0.650	0.650	0.650	8,100
2022-05-10	0.645	0.650	0.645	0.645	0.645	8,000
2022-05-09	0.665	0.665	0.645	0.645	0.645	1,900
2022-05-05	0.670	0.670	0.670	0.670	0.670	3,000
2022-04-29	0.665	0.670	0.655	0.655	0.655	31,000
2022-04-28	0.645	0.645	0.645	0.645	0.645	3,000
2022-04-27	0.640	0.655	0.630	0.635	0.635	30,200
2022-04-26	0.665	0.665	0.650	0.650	0.650	10,000
2022-04-25	0.650	0.670	0.645	0.660	0.660	27,300
2022-04-22	0.650	0.655	0.635	0.650	0.650	216,800
2022-04-20	0.685	0.685	0.650	0.680	0.680	52,100
2022-04-18	0.705	0.710	0.700	0.710	0.679	170,800
2022-04-15	0.720	0.720	0.705	0.705	0.674	73,000
2022-04-14	0.700	0.700	0.690	0.690	0.660	12,900
2022-04-13	0.705	0.715	0.705	0.705	0.674	37,000
2022-04-12	0.710	0.710	0.705	0.705	0.674	36,000
2022-04-11	0.715	0.720	0.705	0.710	0.679	330,200
2022-04-08	0.705	0.715	0.700	0.700	0.669	90,300
2022-04-07	0.695	0.715	0.690	0.695	0.664	231,000
2022-04-06	0.680	0.700	0.680	0.700	0.669	7,000
2022-04-01	0.680	0.680	0.680	0.680	0.650	13,000
2022-03-31	0.680	0.685	0.670	0.685	0.655	8,500
2022-03-30	0.680	0.690	0.675	0.675	0.645	76,200
2022-03-29	0.670	0.675	0.665	0.675	0.645	69,100
2022-03-28	0.640	0.675	0.640	0.650	0.621	23,500

← NewerPage 15 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.