White Horse Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	0.790	0.790	0.750	0.780	0.780	24,000
2025-05-19	0.790	0.790	0.785	0.785	0.785	30,000
2025-05-16	0.785	0.785	0.780	0.780	0.780	25,000
2025-05-15	0.785	0.785	0.780	0.780	0.780	30,000
2025-05-14	0.785	0.785	0.780	0.780	0.780	16,000
2025-05-13	0.780	0.780	0.780	0.780	0.780	0
2025-05-09	0.785	0.785	0.775	0.780	0.780	30,000
2025-05-08	0.785	0.785	0.775	0.780	0.780	22,100
2025-05-07	0.785	0.785	0.780	0.785	0.785	23,000
2025-05-06	0.790	0.790	0.790	0.790	0.790	9,000
2025-05-05	0.790	0.790	0.785	0.785	0.785	15,000
2025-05-02	0.795	0.795	0.790	0.795	0.795	20,100
2025-04-30	0.790	0.795	0.755	0.795	0.795	37,000
2025-04-29	0.750	0.790	0.750	0.790	0.790	31,800
2025-04-28	0.740	0.790	0.740	0.790	0.790	45,000
2025-04-25	0.795	0.795	0.795	0.795	0.795	10,200
2025-04-24	0.790	0.795	0.790	0.795	0.795	15,000
2025-04-23	0.785	0.795	0.785	0.795	0.795	23,800
2025-04-22	0.775	0.780	0.775	0.780	0.780	30,000
2025-04-21	0.775	0.780	0.770	0.770	0.770	75,000
2025-04-18	0.750	0.770	0.750	0.770	0.770	54,700
2025-04-17	0.740	0.750	0.715	0.740	0.740	60,000
2025-04-16	0.720	0.740	0.720	0.740	0.740	25,000
2025-04-15	0.740	0.740	0.735	0.735	0.735	10,000
2025-04-14	0.740	0.740	0.730	0.740	0.740	20,000
2025-04-11	0.740	0.740	0.735	0.740	0.740	40,000
2025-04-10	0.740	0.745	0.720	0.735	0.735	65,000
2025-04-09	0.700	0.735	0.700	0.720	0.720	81,800
2025-04-07	0.745	0.745	0.740	0.745	0.745	40,000
2025-04-03	0.745	0.745	0.745	0.745	0.745	10,000
2025-04-02	0.740	0.750	0.740	0.750	0.750	19,100
2025-03-28	0.745	0.745	0.745	0.745	0.745	4,000
2025-03-27	0.715	0.745	0.715	0.745	0.745	21,900
2025-03-26	0.745	0.750	0.745	0.750	0.750	15,000
2025-03-25	0.745	0.745	0.745	0.745	0.745	3,000
2025-03-24	0.745	0.745	0.745	0.745	0.745	10,700
2025-03-21	0.740	0.745	0.715	0.745	0.745	36,700
2025-03-20	0.745	0.745	0.745	0.745	0.745	15,100
2025-03-14	0.740	0.745	0.740	0.745	0.745	14,000
2025-03-13	0.735	0.735	0.700	0.730	0.730	14,300
2025-03-12	0.730	0.730	0.730	0.730	0.730	10,000
2025-03-11	0.700	0.720	0.660	0.720	0.720	125,000
2025-03-10	0.730	0.730	0.730	0.730	0.730	5,000
2025-03-07	0.735	0.735	0.730	0.735	0.735	25,100
2025-03-06	0.730	0.735	0.730	0.735	0.735	15,000
2025-03-05	0.735	0.735	0.735	0.735	0.735	5,000
2025-03-04	0.735	0.740	0.710	0.730	0.730	25,300
2025-03-03	0.730	0.730	0.730	0.730	0.730	25,000
2025-02-28	0.710	0.735	0.710	0.730	0.730	60,500
2025-02-27	0.745	0.745	0.705	0.745	0.745	40,000
2025-02-26	0.745	0.745	0.745	0.745	0.745	11,200
2025-02-25	0.745	0.745	0.745	0.745	0.745	28,800
2025-02-24	0.750	0.750	0.745	0.745	0.745	26,300
2025-02-21	0.740	0.745	0.735	0.745	0.745	34,000
2025-02-20	0.735	0.735	0.730	0.735	0.735	15,000
2025-02-19	0.730	0.735	0.730	0.735	0.735	15,000
2025-02-17	0.740	0.740	0.710	0.710	0.710	8,000
2025-02-14	0.735	0.735	0.735	0.735	0.735	10,000
2025-02-13	0.715	0.735	0.715	0.735	0.735	5,900
2025-02-12	0.725	0.735	0.725	0.735	0.735	24,500

← NewerPage 7 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.