Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← 5009.KLSE stock page

White Horse Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.700	0.700	0.700	0.700	0.700	1,500
2025-11-06	0.720	0.720	0.710	0.710	0.710	60,000
2025-11-05	0.755	0.755	0.755	0.755	0.755	0
2025-11-04	0.755	0.755	0.755	0.755	0.755	0
2025-11-03	0.720	0.755	0.720	0.755	0.755	5,400
2025-10-31	0.750	0.750	0.750	0.750	0.750	0
2025-10-30	0.750	0.750	0.750	0.750	0.750	0
2025-10-29	0.750	0.750	0.750	0.750	0.750	6,500
2025-10-28	0.730	0.730	0.730	0.730	0.730	4,000
2025-10-27	0.750	0.770	0.740	0.760	0.760	28,500
2025-10-24	0.790	0.790	0.790	0.790	0.790	0
2025-10-23	0.790	0.790	0.755	0.790	0.790	5,000
2025-10-22	0.800	0.800	0.800	0.800	0.800	0
2025-10-21	0.800	0.800	0.800	0.800	0.800	0

← NewerPage 5 of 5 · 254 trading days

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.