White Horse Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-23	0.715	0.715	0.715	0.715	0.715	16,400
2024-10-22	0.720	0.720	0.720	0.720	0.720	6,700
2024-10-21	0.690	0.715	0.690	0.715	0.715	3,000
2024-10-18	0.725	0.725	0.715	0.715	0.715	8,300
2024-10-16	0.720	0.720	0.720	0.720	0.720	4,900
2024-10-15	0.715	0.715	0.715	0.715	0.715	10,000
2024-10-11	0.700	0.710	0.700	0.710	0.710	14,100
2024-10-09	0.715	0.715	0.715	0.715	0.715	10,000
2024-10-08	0.705	0.720	0.705	0.715	0.715	12,100
2024-10-07	0.705	0.705	0.705	0.705	0.705	3,500
2024-10-04	0.700	0.700	0.700	0.700	0.700	5,000
2024-09-30	0.720	0.730	0.720	0.730	0.730	14,200
2024-09-27	0.705	0.730	0.705	0.730	0.730	15,100
2024-09-26	0.720	0.720	0.720	0.720	0.720	10,400
2024-09-23	0.720	0.720	0.700	0.710	0.710	8,400
2024-09-20	0.700	0.720	0.700	0.720	0.720	9,900
2024-09-18	0.710	0.710	0.710	0.710	0.710	5,900
2024-09-17	0.715	0.715	0.715	0.715	0.715	10,000
2024-09-11	0.735	0.735	0.695	0.710	0.710	35,000
2024-09-09	0.735	0.735	0.735	0.735	0.735	6,700
2024-09-06	0.720	0.730	0.720	0.730	0.730	19,300
2024-09-05	0.700	0.715	0.700	0.715	0.715	4,500
2024-09-04	0.730	0.730	0.725	0.725	0.725	15,000
2024-09-03	0.730	0.730	0.725	0.725	0.725	2,300
2024-09-02	0.730	0.730	0.730	0.730	0.730	5,000
2024-08-30	0.735	0.735	0.710	0.730	0.730	25,400
2024-08-29	0.735	0.735	0.735	0.735	0.735	5,000
2024-08-28	0.720	0.730	0.720	0.730	0.730	15,000
2024-08-27	0.740	0.740	0.740	0.740	0.740	3,500
2024-08-23	0.735	0.735	0.735	0.735	0.735	6,200
2024-08-22	0.730	0.730	0.730	0.730	0.730	5,000
2024-08-21	0.735	0.735	0.735	0.735	0.735	8,800
2024-08-20	0.720	0.720	0.720	0.720	0.720	5,000
2024-08-19	0.715	0.750	0.715	0.750	0.750	6,600
2024-08-16	0.740	0.750	0.740	0.750	0.750	24,700
2024-08-15	0.740	0.740	0.740	0.740	0.740	10,000
2024-08-14	0.740	0.740	0.740	0.740	0.740	17,500
2024-08-13	0.710	0.730	0.700	0.730	0.730	32,500
2024-08-12	0.740	0.740	0.740	0.740	0.740	11,000
2024-08-09	0.730	0.730	0.705	0.730	0.730	35,000
2024-08-08	0.705	0.720	0.705	0.720	0.720	14,500
2024-08-07	0.700	0.730	0.700	0.730	0.730	18,000
2024-08-06	0.720	0.730	0.720	0.730	0.730	29,000
2024-08-05	0.710	0.710	0.700	0.710	0.710	21,000
2024-08-02	0.710	0.740	0.710	0.740	0.740	44,500
2024-08-01	0.745	0.745	0.745	0.745	0.745	5,300
2024-07-31	0.740	0.740	0.740	0.740	0.740	5,300
2024-07-30	0.735	0.735	0.735	0.735	0.735	10,000
2024-07-29	0.715	0.725	0.715	0.725	0.725	8,000
2024-07-26	0.740	0.740	0.740	0.740	0.740	3,000
2024-07-25	0.735	0.735	0.735	0.735	0.735	2,500
2024-07-24	0.725	0.730	0.725	0.730	0.730	4,500
2024-07-23	0.725	0.725	0.725	0.725	0.725	14,100
2024-07-22	0.720	0.720	0.720	0.720	0.720	9,200
2024-07-19	0.735	0.735	0.705	0.715	0.715	110,000
2024-07-17	0.730	0.730	0.730	0.730	0.730	1,500
2024-07-16	0.750	0.750	0.750	0.750	0.750	7,100
2024-07-15	0.750	0.755	0.725	0.740	0.740	50,900
2024-07-12	0.745	0.750	0.745	0.745	0.745	19,100
2024-07-11	0.735	0.745	0.735	0.740	0.740	24,100

← NewerPage 9 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.