White Horse Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	0.635	0.635	0.635	0.635	0.607	100
2022-03-24	0.630	0.630	0.630	0.630	0.602	12,500
2022-03-23	0.630	0.630	0.630	0.630	0.602	17,000
2022-03-22	0.625	0.625	0.625	0.625	0.597	9,500
2022-03-21	0.630	0.630	0.620	0.620	0.593	2,500
2022-03-17	0.640	0.640	0.630	0.630	0.602	14,700
2022-03-15	0.620	0.625	0.620	0.620	0.593	13,000
2022-03-10	0.635	0.650	0.635	0.650	0.621	50,000
2022-03-09	0.610	0.610	0.610	0.610	0.583	5,000
2022-03-08	0.610	0.635	0.600	0.610	0.583	61,200
2022-03-07	0.670	0.670	0.620	0.620	0.593	32,300
2022-03-04	0.680	0.680	0.635	0.635	0.607	10,600
2022-03-03	0.695	0.695	0.680	0.680	0.650	14,100
2022-03-02	0.630	0.645	0.630	0.645	0.617	56,900
2022-03-01	0.645	0.645	0.630	0.630	0.602	22,900
2022-02-28	0.660	0.660	0.650	0.650	0.621	25,000
2022-02-25	0.685	0.685	0.670	0.675	0.645	45,000
2022-02-24	0.685	0.705	0.650	0.660	0.631	723,100
2022-02-23	0.625	0.650	0.620	0.650	0.621	49,100
2022-02-15	0.650	0.650	0.650	0.650	0.621	20,100
2022-02-14	0.615	0.650	0.615	0.650	0.621	14,900
2022-02-11	0.620	0.620	0.615	0.615	0.588	6,000
2022-02-10	0.620	0.620	0.620	0.620	0.593	3,000
2022-02-09	0.615	0.615	0.615	0.615	0.588	28,500
2022-02-08	0.610	0.610	0.610	0.610	0.583	15,100
2022-02-07	0.615	0.615	0.610	0.610	0.583	240,000
2022-01-31	0.610	0.610	0.610	0.610	0.583	20,000
2022-01-28	0.610	0.610	0.610	0.610	0.583	25,000
2022-01-26	0.615	0.615	0.615	0.615	0.588	9,700
2022-01-25	0.610	0.615	0.610	0.615	0.588	32,900
2022-01-24	0.630	0.630	0.630	0.630	0.602	3,300
2022-01-20	0.625	0.630	0.625	0.630	0.602	75,300
2022-01-19	0.630	0.630	0.625	0.625	0.597	45,800
2022-01-14	0.620	0.630	0.620	0.630	0.602	10,700
2022-01-13	0.630	0.630	0.630	0.630	0.602	14,600
2022-01-12	0.630	0.630	0.630	0.630	0.602	10,000
2022-01-11	0.630	0.650	0.630	0.650	0.621	30,100
2022-01-10	0.660	0.660	0.645	0.645	0.617	32,300
2022-01-07	0.635	0.635	0.635	0.635	0.607	1,600
2022-01-06	0.630	0.630	0.630	0.630	0.602	37,000
2022-01-05	0.650	0.650	0.650	0.650	0.621	4,200
2022-01-04	0.630	0.655	0.630	0.630	0.602	25,100
2022-01-03	0.635	0.635	0.635	0.635	0.607	100
2021-12-31	0.635	0.635	0.635	0.635	0.607	20,000
2021-12-30	0.640	0.640	0.640	0.640	0.612	2,000
2021-12-29	0.640	0.645	0.640	0.645	0.617	43,000
2021-12-27	0.625	0.650	0.625	0.650	0.621	6,000
2021-12-24	0.620	0.650	0.620	0.650	0.621	53,000
2021-12-23	0.635	0.635	0.625	0.630	0.602	6,500
2021-12-22	0.625	0.630	0.625	0.630	0.602	13,000
2021-12-20	0.625	0.645	0.620	0.645	0.617	35,000
2021-12-17	0.635	0.635	0.635	0.635	0.607	10,000
2021-12-16	0.665	0.680	0.635	0.635	0.607	21,900
2021-12-15	0.620	0.655	0.620	0.655	0.626	234,700
2021-12-13	0.635	0.640	0.635	0.640	0.612	12,300
2021-12-10	0.640	0.640	0.640	0.640	0.612	21,100
2021-12-09	0.640	0.655	0.640	0.655	0.626	12,100
2021-12-08	0.645	0.645	0.645	0.645	0.617	10,000
2021-12-07	0.640	0.650	0.640	0.650	0.621	16,500
2021-12-02	0.635	0.650	0.630	0.650	0.621	43,400

← NewerPage 16 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.