White Horse Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.635	0.650	0.630	0.650	0.621	43,400
2021-12-01	0.635	0.640	0.635	0.635	0.607	5,800
2021-11-30	0.660	0.675	0.660	0.675	0.645	5,200
2021-11-29	0.640	0.655	0.615	0.655	0.626	151,800
2021-11-26	0.680	0.680	0.660	0.665	0.636	116,200
2021-11-25	0.680	0.690	0.675	0.690	0.660	23,000
2021-11-24	0.680	0.680	0.680	0.680	0.650	40,000
2021-11-23	0.695	0.695	0.685	0.685	0.655	9,000
2021-11-22	0.685	0.695	0.685	0.695	0.664	35,000
2021-11-19	0.670	0.690	0.670	0.690	0.660	20,700
2021-11-18	0.690	0.700	0.665	0.665	0.636	170,500
2021-11-17	0.695	0.695	0.690	0.690	0.660	22,000
2021-11-16	0.705	0.705	0.695	0.700	0.669	26,900
2021-11-15	0.720	0.720	0.705	0.705	0.674	64,000
2021-11-12	0.740	0.740	0.705	0.735	0.703	155,300
2021-11-11	0.700	0.720	0.700	0.720	0.688	114,400
2021-11-10	0.695	0.695	0.690	0.690	0.660	101,300
2021-11-09	0.690	0.695	0.690	0.695	0.664	144,700
2021-11-08	0.700	0.705	0.690	0.700	0.669	351,700
2021-11-05	0.705	0.710	0.700	0.710	0.679	192,700
2021-11-03	0.710	0.720	0.700	0.705	0.674	445,900
2021-11-02	0.735	0.735	0.710	0.710	0.679	83,700
2021-11-01	0.745	0.745	0.705	0.710	0.679	408,400
2021-10-29	0.745	0.750	0.730	0.745	0.712	246,500
2021-10-28	0.775	0.790	0.740	0.745	0.712	202,200
2021-10-27	0.755	0.795	0.755	0.790	0.755	1,194,000
2021-10-26	0.800	0.810	0.740	0.755	0.722	440,300
2021-10-25	0.720	0.830	0.720	0.800	0.765	2,469,700
2021-10-22	0.720	0.740	0.720	0.720	0.688	182,200
2021-10-21	0.705	0.720	0.700	0.720	0.688	62,000
2021-10-20	0.705	0.710	0.705	0.705	0.674	22,300
2021-10-18	0.700	0.710	0.700	0.710	0.679	45,000
2021-10-15	0.710	0.720	0.705	0.710	0.679	133,000
2021-10-14	0.695	0.705	0.695	0.705	0.674	58,200

← NewerPage 17 of 17 · 994 trading days

Stock splits

No stock splits on record.

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.