White Horse Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.455	0.470	0.450	0.470	0.470	6,500
2026-07-22	0.455	0.455	0.450	0.455	0.455	14,000
2026-07-21	0.455	0.455	0.455	0.455	0.455	0
2026-07-20	0.460	0.460	0.455	0.455	0.455	7,200
2026-07-17	0.460	0.460	0.460	0.460	0.460	6,000
2026-07-16	0.455	0.455	0.455	0.455	0.455	15,000
2026-07-15	0.480	0.480	0.450	0.475	0.475	30,500
2026-07-14	0.480	0.480	0.480	0.480	0.480	0
2026-07-13	0.480	0.480	0.480	0.480	0.480	0
2026-07-10	0.480	0.480	0.480	0.480	0.480	0
2026-07-09	0.450	0.480	0.450	0.480	0.480	27,000
2026-07-08	0.455	0.455	0.455	0.455	0.455	0
2026-07-07	0.455	0.455	0.455	0.455	0.455	1,000
2026-07-06	0.455	0.455	0.455	0.455	0.455	2,000
2026-07-03	0.460	0.460	0.455	0.455	0.455	10,100
2026-07-02	0.455	0.470	0.455	0.465	0.465	6,500
2026-07-01	0.470	0.470	0.470	0.470	0.470	0
2026-06-30	0.470	0.470	0.470	0.470	0.470	0
2026-06-29	0.470	0.470	0.470	0.470	0.470	0
2026-06-26	0.470	0.470	0.470	0.470	0.470	0
2026-06-25	0.475	0.475	0.455	0.470	0.470	65,700
2026-06-24	0.455	0.485	0.455	0.485	0.485	23,300
2026-06-23	0.460	0.460	0.460	0.460	0.460	0
2026-06-22	0.465	0.470	0.455	0.460	0.460	48,000
2026-06-19	0.465	0.465	0.465	0.465	0.465	5,500
2026-06-18	0.465	0.475	0.460	0.470	0.470	76,100
2026-06-17	0.465	0.465	0.465	0.465	0.465	0
2026-06-16	0.465	0.465	0.465	0.465	0.465	0
2026-06-15	0.465	0.465	0.465	0.465	0.465	300
2026-06-12	0.460	0.480	0.460	0.480	0.480	51,300
2026-06-11	0.470	0.480	0.460	0.480	0.480	70,100
2026-06-10	0.485	0.485	0.485	0.485	0.485	0
2026-06-09	0.485	0.485	0.485	0.485	0.485	0
2026-06-08	0.465	0.485	0.460	0.485	0.485	24,300
2026-06-05	0.485	0.485	0.485	0.485	0.485	200
2026-06-04	0.485	0.485	0.485	0.485	0.485	0
2026-06-03	0.460	0.485	0.450	0.485	0.485	57,100
2026-06-02	0.465	0.465	0.465	0.465	0.465	0
2026-06-01	0.465	0.465	0.465	0.465	0.465	0
2026-05-29	0.465	0.485	0.455	0.465	0.465	44,500
2026-05-28	0.470	0.470	0.470	0.470	0.470	4,000
2026-05-27	0.490	0.490	0.490	0.490	0.490	0
2026-05-26	0.490	0.490	0.490	0.490	0.490	0
2026-05-25	0.470	0.490	0.460	0.490	0.490	61,100
2026-05-22	0.470	0.490	0.470	0.490	0.490	7,400
2026-05-21	0.495	0.495	0.495	0.495	0.495	0
2026-05-20	0.470	0.495	0.460	0.495	0.495	45,000
2026-05-19	0.465	0.500	0.460	0.500	0.500	39,100
2026-05-18	0.485	0.485	0.480	0.480	0.480	26,800
2026-05-15	0.475	0.475	0.470	0.470	0.470	20,000
2026-05-14	0.485	0.485	0.480	0.480	0.480	24,500
2026-05-13	0.480	0.480	0.480	0.480	0.480	0
2026-05-12	0.480	0.480	0.480	0.480	0.480	0
2026-05-11	0.480	0.480	0.480	0.480	0.480	2,000
2026-05-08	0.480	0.480	0.480	0.480	0.480	0
2026-05-07	0.480	0.480	0.480	0.480	0.480	1,500
2026-05-06	0.480	0.480	0.480	0.480	0.480	5,000
2026-05-05	0.490	0.490	0.490	0.490	0.490	0
2026-05-04	0.490	0.490	0.490	0.490	0.490	10,000
2026-05-01	0.480	0.480	0.480	0.480	0.480	0

← NewerPage 2 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.