White Horse Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.480	0.480	0.480	0.480	0.480	0
2026-04-29	0.485	0.485	0.480	0.480	0.480	3,000
2026-04-28	0.500	0.500	0.500	0.500	0.500	3,000
2026-04-27	0.480	0.480	0.480	0.480	0.480	0
2026-04-24	0.480	0.480	0.480	0.480	0.480	0
2026-04-23	0.480	0.480	0.480	0.480	0.480	32,000
2026-04-22	0.480	0.480	0.475	0.480	0.480	25,300
2026-04-21	0.495	0.495	0.495	0.495	0.495	0
2026-04-20	0.495	0.495	0.495	0.495	0.495	0
2026-04-17	0.465	0.495	0.465	0.495	0.495	28,000
2026-04-16	0.465	0.495	0.460	0.495	0.495	69,500
2026-04-15	0.500	0.500	0.500	0.500	0.500	0
2026-04-14	0.500	0.500	0.500	0.500	0.500	0
2026-04-13	0.500	0.500	0.500	0.500	0.500	0
2026-04-10	0.480	0.500	0.480	0.500	0.500	15,000
2026-04-09	0.495	0.495	0.495	0.495	0.495	0
2026-04-08	0.480	0.500	0.450	0.495	0.495	277,900
2026-04-07	0.465	0.520	0.455	0.520	0.520	16,000
2026-04-06	0.510	0.510	0.510	0.510	0.510	0
2026-04-03	0.510	0.510	0.510	0.510	0.510	0
2026-04-02	0.510	0.510	0.510	0.510	0.510	5,000
2026-04-01	0.545	0.545	0.545	0.545	0.545	5,000
2026-03-31	0.550	0.550	0.550	0.550	0.550	75,000
2026-03-30	0.470	0.470	0.470	0.470	0.470	0
2026-03-27	0.470	0.470	0.470	0.470	0.470	10,000
2026-03-26	0.460	0.470	0.450	0.470	0.470	111,900
2026-03-25	0.480	0.480	0.460	0.460	0.460	41,000
2026-03-24	0.485	0.485	0.480	0.480	0.480	12,000
2026-03-20	0.500	0.500	0.500	0.500	0.500	0
2026-03-19	0.505	0.505	0.500	0.500	0.500	25,000
2026-03-18	0.500	0.500	0.500	0.500	0.500	0
2026-03-17	0.500	0.500	0.500	0.500	0.500	4,000
2026-03-16	0.490	0.490	0.480	0.480	0.480	1,000
2026-03-13	0.510	0.530	0.490	0.500	0.500	101,700
2026-03-12	0.535	0.535	0.530	0.530	0.530	49,000
2026-03-11	0.535	0.535	0.535	0.535	0.535	0
2026-03-10	0.535	0.535	0.535	0.535	0.535	3,000
2026-03-09	0.550	0.550	0.550	0.550	0.550	0
2026-03-06	0.550	0.550	0.550	0.550	0.550	0
2026-03-05	0.550	0.550	0.550	0.550	0.550	8,000
2026-03-04	0.555	0.555	0.555	0.555	0.555	10,000
2026-03-03	0.560	0.560	0.550	0.550	0.550	10,000
2026-03-02	0.570	0.570	0.570	0.570	0.570	0
2026-02-27	0.570	0.570	0.570	0.570	0.570	6,000
2026-02-26	0.580	0.580	0.580	0.580	0.580	1,500
2026-02-25	0.580	0.580	0.580	0.580	0.580	11,500
2026-02-24	0.585	0.585	0.580	0.580	0.580	20,000
2026-02-23	0.600	0.600	0.600	0.600	0.600	0
2026-02-20	0.600	0.600	0.600	0.600	0.600	0
2026-02-19	0.600	0.600	0.600	0.600	0.600	0
2026-02-16	0.600	0.600	0.600	0.600	0.600	100
2026-02-13	0.585	0.585	0.585	0.585	0.585	0
2026-02-12	0.585	0.585	0.585	0.585	0.585	2,000
2026-02-11	0.580	0.580	0.580	0.580	0.580	0
2026-02-10	0.580	0.580	0.580	0.580	0.580	2,000
2026-02-09	0.580	0.580	0.580	0.580	0.580	5,000
2026-02-06	0.580	0.580	0.580	0.580	0.580	10,000
2026-02-05	0.580	0.580	0.580	0.580	0.580	0
2026-02-04	0.585	0.585	0.580	0.580	0.580	2,500
2026-02-03	0.590	0.590	0.590	0.590	0.590	0

← NewerPage 3 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.