White Horse Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.900	0.900	0.900	0.900	0.900	7,000
2025-08-13	0.900	0.900	0.900	0.900	0.900	5,000
2025-08-12	0.900	0.900	0.900	0.900	0.900	3,000
2025-08-11	0.880	0.900	0.870	0.900	0.900	15,900
2025-08-08	0.880	0.880	0.880	0.880	0.880	300
2025-08-07	0.910	0.910	0.910	0.910	0.910	1,000
2025-08-06	0.900	0.900	0.900	0.900	0.900	12,000
2025-08-05	0.900	0.910	0.900	0.910	0.910	19,300
2025-08-04	0.900	0.900	0.900	0.900	0.900	6,000
2025-08-01	0.905	0.905	0.905	0.905	0.905	10,000
2025-07-31	0.900	0.905	0.855	0.905	0.905	22,600
2025-07-30	0.905	0.905	0.905	0.905	0.905	0
2025-07-29	0.905	0.905	0.905	0.905	0.905	5,500
2025-07-28	0.895	0.900	0.865	0.900	0.900	27,600
2025-07-25	0.890	0.895	0.890	0.895	0.895	37,500
2025-07-24	0.865	0.880	0.850	0.880	0.880	80,500
2025-07-23	0.870	0.870	0.870	0.870	0.870	5,000
2025-07-22	0.830	0.870	0.830	0.870	0.870	45,400
2025-07-21	0.830	0.840	0.830	0.840	0.840	42,900
2025-07-18	0.835	0.835	0.835	0.835	0.835	5,000
2025-07-17	0.835	0.835	0.835	0.835	0.835	24,000
2025-07-16	0.815	0.830	0.815	0.830	0.830	40,000
2025-07-15	0.815	0.815	0.815	0.815	0.815	15,000
2025-07-14	0.810	0.815	0.810	0.810	0.810	14,100
2025-07-11	0.810	0.810	0.810	0.810	0.810	5,000
2025-07-10	0.775	0.800	0.755	0.800	0.800	87,000
2025-07-09	0.810	0.810	0.810	0.810	0.810	0
2025-07-08	0.810	0.810	0.810	0.810	0.810	15,000
2025-07-07	0.810	0.810	0.780	0.810	0.810	18,000
2025-07-04	0.815	0.815	0.815	0.815	0.815	0
2025-07-03	0.815	0.815	0.815	0.815	0.815	16,000
2025-07-02	0.815	0.825	0.810	0.810	0.810	50,500
2025-07-01	0.780	0.815	0.780	0.815	0.815	56,500
2025-06-30	0.815	0.825	0.770	0.815	0.815	58,000
2025-06-26	0.795	0.815	0.795	0.815	0.815	21,500
2025-06-25	0.800	0.800	0.800	0.800	0.800	0
2025-06-24	0.800	0.800	0.800	0.800	0.800	0
2025-06-23	0.800	0.800	0.800	0.800	0.800	3,000
2025-06-20	0.750	0.785	0.750	0.785	0.785	9,000
2025-06-19	0.775	0.785	0.775	0.785	0.785	20,000
2025-06-18	0.785	0.785	0.775	0.780	0.780	18,000
2025-06-17	0.755	0.765	0.750	0.760	0.760	55,000
2025-06-16	0.785	0.785	0.720	0.780	0.780	38,000
2025-06-13	0.775	0.785	0.775	0.785	0.785	25,000
2025-06-12	0.780	0.780	0.775	0.780	0.780	13,000
2025-06-11	0.780	0.785	0.780	0.780	0.780	17,400
2025-06-10	0.785	0.785	0.780	0.785	0.785	26,000
2025-06-09	0.785	0.785	0.785	0.785	0.785	5,000
2025-06-06	0.800	0.800	0.755	0.775	0.775	24,000
2025-06-05	0.780	0.780	0.780	0.780	0.780	5,000
2025-06-04	0.775	0.775	0.770	0.775	0.775	21,000
2025-06-03	0.775	0.775	0.750	0.775	0.775	28,000
2025-05-30	0.790	0.790	0.750	0.755	0.755	48,000
2025-05-29	0.760	0.795	0.760	0.790	0.790	20,000
2025-05-28	0.805	0.805	0.805	0.805	0.805	3,000
2025-05-27	0.800	0.800	0.800	0.800	0.800	6,000
2025-05-26	0.795	0.795	0.795	0.795	0.795	5,000
2025-05-23	0.785	0.790	0.785	0.790	0.790	13,000
2025-05-22	0.790	0.790	0.750	0.780	0.780	21,000
2025-05-21	0.790	0.790	0.790	0.790	0.790	5,000

← NewerPage 6 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.