Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← 5009.KLSE stock page

White Horse Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	0.460	0.485	0.460	0.485	0.485	24,500
2026-10-14	0.490	0.490	0.490	0.490	0.490	0
2026-10-13	0.490	0.490	0.490	0.490	0.490	0
2026-10-12	0.490	0.490	0.490	0.490	0.490	0
2026-10-09	0.490	0.490	0.490	0.490	0.490	0
2026-10-08	0.490	0.490	0.490	0.490	0.490	14,500
2026-10-07	0.500	0.500	0.500	0.500	0.500	0
2026-10-06	0.500	0.500	0.500	0.500	0.500	0
2026-10-05	0.500	0.500	0.500	0.500	0.500	0
2026-10-02	0.475	0.500	0.475	0.500	0.500	17,500
2026-10-01	0.480	0.480	0.475	0.475	0.475	23,300
2026-09-30	0.485	0.485	0.485	0.485	0.485	0
2026-09-29	0.485	0.485	0.485	0.485	0.485	12,800
2026-09-28	0.500	0.500	0.500	0.500	0.500	0
2026-09-25	0.500	0.500	0.500	0.500	0.500	0
2026-09-24	0.470	0.500	0.470	0.500	0.500	11,000
2026-09-23	0.495	0.495	0.495	0.495	0.495	0
2026-09-22	0.500	0.500	0.495	0.495	0.495	18,500
2026-09-21	0.470	0.470	0.470	0.470	0.470	0

Page 1 of 1 · 19 trading days

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.