White Horse Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.590	0.590	0.590	0.590	0.590	0
2026-01-29	0.590	0.590	0.590	0.590	0.590	3,000
2026-01-28	0.590	0.595	0.590	0.595	0.595	2,200
2026-01-27	0.600	0.600	0.600	0.600	0.600	0
2026-01-26	0.600	0.600	0.600	0.600	0.600	3,100
2026-01-23	0.590	0.590	0.590	0.590	0.590	1,000
2026-01-22	0.600	0.600	0.600	0.600	0.600	0
2026-01-21	0.600	0.600	0.600	0.600	0.600	3,000
2026-01-20	0.605	0.605	0.600	0.600	0.600	6,000
2026-01-19	0.630	0.630	0.630	0.630	0.630	100
2026-01-16	0.630	0.630	0.630	0.630	0.630	0
2026-01-15	0.630	0.630	0.630	0.630	0.630	104,000
2026-01-14	0.600	0.600	0.600	0.600	0.600	3,000
2026-01-13	0.600	0.600	0.600	0.600	0.600	1,500
2026-01-12	0.600	0.600	0.600	0.600	0.600	0
2026-01-09	0.600	0.600	0.600	0.600	0.600	2,000
2026-01-08	0.595	0.610	0.595	0.600	0.600	40,000
2026-01-07	0.620	0.620	0.620	0.620	0.620	0
2026-01-06	0.620	0.620	0.620	0.620	0.620	0
2026-01-05	0.620	0.620	0.620	0.620	0.620	0
2026-01-02	0.590	0.620	0.590	0.620	0.620	4,100
2026-01-01	0.630	0.630	0.630	0.630	0.630	0
2025-12-31	0.605	0.630	0.600	0.630	0.630	33,000
2025-12-30	0.650	0.650	0.650	0.650	0.650	0
2025-12-29	0.650	0.650	0.650	0.650	0.650	900
2025-12-26	0.650	0.650	0.650	0.650	0.650	0
2025-12-25	0.650	0.650	0.650	0.650	0.650	0
2025-12-24	0.650	0.650	0.650	0.650	0.650	0
2025-12-23	0.650	0.650	0.650	0.650	0.650	0
2025-12-22	0.650	0.650	0.650	0.650	0.650	0
2025-12-19	0.650	0.650	0.650	0.650	0.650	0
2025-12-18	0.650	0.650	0.650	0.650	0.650	0
2025-12-17	0.650	0.650	0.650	0.650	0.650	0
2025-12-16	0.650	0.650	0.650	0.650	0.650	0
2025-12-15	0.650	0.650	0.650	0.650	0.650	0
2025-12-12	0.650	0.650	0.650	0.650	0.650	100
2025-12-11	0.605	0.605	0.605	0.605	0.605	0
2025-12-10	0.605	0.605	0.605	0.605	0.605	0
2025-12-09	0.605	0.605	0.605	0.605	0.605	5,000
2025-12-08	0.605	0.605	0.605	0.605	0.605	0
2025-12-05	0.610	0.610	0.605	0.605	0.605	16,400
2025-12-04	0.630	0.630	0.630	0.630	0.630	0
2025-12-03	0.610	0.630	0.610	0.630	0.630	66,800
2025-12-02	0.630	0.630	0.620	0.620	0.620	58,000
2025-12-01	0.645	0.645	0.645	0.645	0.645	0
2025-11-28	0.650	0.650	0.645	0.645	0.645	22,500
2025-11-27	0.665	0.665	0.650	0.650	0.650	10,200
2025-11-26	0.670	0.670	0.660	0.670	0.670	7,500
2025-11-25	0.660	0.660	0.650	0.650	0.650	24,100
2025-11-24	0.680	0.680	0.680	0.680	0.680	0
2025-11-21	0.670	0.680	0.670	0.680	0.680	37,000
2025-11-20	0.680	0.680	0.680	0.680	0.680	52,000
2025-11-19	0.680	0.680	0.680	0.680	0.680	0
2025-11-18	0.690	0.690	0.680	0.680	0.680	20,000
2025-11-17	0.695	0.715	0.695	0.715	0.715	11,500
2025-11-14	0.690	0.690	0.690	0.690	0.690	0
2025-11-13	0.690	0.690	0.690	0.690	0.690	0
2025-11-12	0.700	0.700	0.690	0.690	0.690	10,000
2025-11-11	0.700	0.700	0.700	0.700	0.700	0
2025-11-10	0.700	0.700	0.700	0.700	0.700	17,000

← NewerPage 4 of 5 · 254 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.