White Horse Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.735	0.735	0.720	0.725	0.725	15,000
2025-02-07	0.735	0.735	0.735	0.735	0.735	10,000
2025-02-06	0.730	0.735	0.730	0.735	0.735	15,000
2025-02-05	0.730	0.735	0.730	0.730	0.730	25,000
2025-02-04	0.740	0.740	0.705	0.730	0.730	45,100
2025-02-03	0.745	0.745	0.735	0.735	0.735	25,500
2025-01-28	0.740	0.740	0.740	0.740	0.740	5,000
2025-01-24	0.750	0.755	0.750	0.755	0.755	29,700
2025-01-23	0.750	0.755	0.750	0.755	0.755	15,600
2025-01-22	0.755	0.755	0.755	0.755	0.755	5,000
2025-01-21	0.745	0.750	0.745	0.750	0.750	25,000
2025-01-20	0.725	0.740	0.725	0.740	0.740	24,700
2025-01-17	0.720	0.720	0.700	0.720	0.720	27,000
2025-01-15	0.710	0.710	0.700	0.700	0.700	36,200
2025-01-14	0.745	0.745	0.710	0.710	0.710	7,800
2025-01-13	0.730	0.740	0.730	0.740	0.740	16,700
2025-01-10	0.720	0.740	0.710	0.720	0.720	49,800
2025-01-09	0.750	0.750	0.750	0.750	0.750	9,800
2025-01-08	0.730	0.740	0.730	0.740	0.740	25,100
2025-01-07	0.720	0.725	0.715	0.725	0.725	23,000
2025-01-06	0.745	0.745	0.740	0.740	0.740	5,900
2025-01-02	0.725	0.725	0.725	0.725	0.725	10,000
2024-12-31	0.710	0.720	0.710	0.720	0.720	10,000
2024-12-27	0.700	0.700	0.700	0.700	0.700	900
2024-12-24	0.720	0.720	0.720	0.720	0.720	20,000
2024-12-19	0.725	0.725	0.725	0.725	0.725	4,000
2024-12-18	0.755	0.755	0.755	0.755	0.755	10,000
2024-12-17	0.755	0.755	0.755	0.755	0.755	18,200
2024-12-16	0.755	0.755	0.720	0.750	0.750	28,000
2024-12-13	0.745	0.750	0.745	0.750	0.750	9,000
2024-12-11	0.740	0.740	0.740	0.740	0.740	5,000
2024-12-10	0.735	0.735	0.735	0.735	0.735	6,000
2024-12-04	0.735	0.735	0.730	0.730	0.730	8,500
2024-12-03	0.735	0.735	0.730	0.730	0.730	5,000
2024-12-02	0.730	0.735	0.730	0.735	0.735	15,000
2024-11-29	0.725	0.730	0.725	0.730	0.730	17,000
2024-11-28	0.755	0.755	0.700	0.725	0.725	111,900
2024-11-27	0.755	0.755	0.755	0.755	0.755	7,000
2024-11-26	0.765	0.765	0.730	0.750	0.750	10,100
2024-11-25	0.750	0.780	0.750	0.760	0.760	9,500
2024-11-22	0.790	0.790	0.745	0.745	0.745	28,700
2024-11-21	0.800	0.800	0.795	0.795	0.795	9,300
2024-11-20	0.775	0.800	0.770	0.790	0.790	76,100
2024-11-19	0.765	0.770	0.765	0.770	0.770	61,600
2024-11-18	0.725	0.760	0.725	0.760	0.760	13,200
2024-11-15	0.740	0.750	0.740	0.750	0.750	16,500
2024-11-14	0.760	0.760	0.690	0.740	0.740	57,500
2024-11-13	0.770	0.770	0.770	0.770	0.770	5,900
2024-11-12	0.765	0.765	0.760	0.765	0.765	36,100
2024-11-11	0.795	0.795	0.750	0.750	0.750	6,500
2024-11-08	0.770	0.790	0.770	0.790	0.790	45,000
2024-11-07	0.760	0.765	0.740	0.765	0.765	35,000
2024-11-05	0.740	0.760	0.740	0.760	0.760	18,000
2024-11-04	0.750	0.755	0.750	0.755	0.755	15,000
2024-11-01	0.755	0.755	0.750	0.755	0.755	40,000
2024-10-30	0.750	0.750	0.750	0.750	0.750	5,000
2024-10-29	0.745	0.745	0.745	0.745	0.745	5,000
2024-10-28	0.740	0.740	0.740	0.740	0.740	6,100
2024-10-25	0.735	0.735	0.735	0.735	0.735	5,000
2024-10-24	0.725	0.730	0.725	0.730	0.730	4,000

← NewerPage 8 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.