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
2025-10-17	0.800	0.800	0.800	0.800	0.800	10,000
2025-10-16	0.820	0.820	0.820	0.820	0.820	0
2025-10-15	0.820	0.820	0.820	0.820	0.820	0
2025-10-14	0.820	0.820	0.820	0.820	0.820	700
2025-10-13	0.815	0.815	0.790	0.790	0.790	11,500
2025-10-10	0.785	0.785	0.785	0.785	0.785	0
2025-10-09	0.790	0.790	0.785	0.785	0.785	5,000
2025-10-08	0.800	0.800	0.800	0.800	0.800	20,000
2025-10-07	0.820	0.820	0.815	0.820	0.820	5,200
2025-10-06	0.820	0.820	0.820	0.820	0.820	0
2025-10-03	0.820	0.845	0.800	0.820	0.820	22,500
2025-10-02	0.810	0.855	0.810	0.855	0.855	3,100
2025-10-01	0.830	0.840	0.815	0.830	0.830	2,500
2025-09-30	0.820	0.820	0.820	0.820	0.820	200
2025-09-29	0.860	0.860	0.860	0.860	0.860	0
2025-09-26	0.860	0.860	0.860	0.860	0.860	0
2025-09-25	0.860	0.860	0.860	0.860	0.860	0
2025-09-24	0.860	0.860	0.860	0.860	0.860	0
2025-09-23	0.860	0.860	0.835	0.860	0.860	16,300
2025-09-22	0.880	0.880	0.810	0.870	0.870	36,000
2025-09-19	0.880	0.880	0.880	0.880	0.880	8,500
2025-09-18	0.905	0.905	0.905	0.905	0.905	0
2025-09-17	0.905	0.905	0.905	0.905	0.905	0
2025-09-16	0.905	0.905	0.905	0.905	0.905	0
2025-09-15	0.905	0.905	0.905	0.905	0.905	0
2025-09-12	0.905	0.905	0.905	0.905	0.905	0
2025-09-11	0.905	0.905	0.905	0.905	0.905	10,000
2025-09-10	0.905	0.905	0.905	0.905	0.905	10,000
2025-09-09	0.900	0.900	0.900	0.900	0.900	0
2025-09-08	0.900	0.900	0.900	0.900	0.900	0
2025-09-05	0.900	0.900	0.900	0.900	0.900	0
2025-09-04	0.900	0.900	0.900	0.900	0.900	0
2025-09-03	0.905	0.905	0.860	0.900	0.900	16,000
2025-09-02	0.890	0.900	0.890	0.900	0.900	25,000
2025-09-01	0.905	0.905	0.905	0.905	0.905	0
2025-08-29	0.905	0.905	0.905	0.905	0.905	0
2025-08-28	0.905	0.905	0.905	0.905	0.905	0
2025-08-27	0.905	0.905	0.905	0.905	0.905	0
2025-08-26	0.905	0.905	0.905	0.905	0.905	0
2025-08-25	0.905	0.905	0.905	0.905	0.905	10,000
2025-08-22	0.890	0.905	0.890	0.905	0.905	15,000
2025-08-21	0.910	0.910	0.910	0.910	0.910	0
2025-08-20	0.900	0.910	0.900	0.910	0.910	10,000
2025-08-19	0.910	0.910	0.910	0.910	0.910	5,000
2025-08-18	0.900	0.900	0.900	0.900	0.900	0
2025-08-15	0.900	0.900	0.900	0.900	0.900	0

← NewerPage 5 of 17 · 992 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.