Joe Holding Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	0.010	0.010	0.010	0.010	0.100	10,010
2023-07-04	0.015	0.015	0.015	0.015	0.150	1,510
2023-07-03	0.015	0.015	0.010	0.010	0.100	130,000
2023-06-30	0.010	0.015	0.010	0.015	0.150	15,000
2023-06-28	0.015	0.015	0.010	0.010	0.100	11,000
2023-06-27	0.015	0.015	0.015	0.015	0.150	1,000
2023-06-26	0.010	0.015	0.010	0.010	0.100	11,610
2023-06-23	0.015	0.015	0.015	0.015	0.150	3,090
2023-06-22	0.015	0.015	0.015	0.015	0.150	16,000
2023-06-21	0.015	0.015	0.015	0.015	0.150	24,100
2023-06-20	0.015	0.015	0.015	0.015	0.150	54,400
2023-06-19	0.015	0.015	0.015	0.015	0.150	203,500
2023-06-16	0.015	0.015	0.015	0.015	0.150	20,000
2023-06-15	0.015	0.015	0.015	0.015	0.150	7,500
2023-06-13	0.015	0.015	0.015	0.015	0.150	1,000
2023-06-12	0.015	0.015	0.015	0.015	0.150	2,600
2023-06-08	0.015	0.015	0.010	0.015	0.150	95,800
2023-06-07	0.015	0.015	0.010	0.015	0.150	338,000
2023-06-06	0.015	0.015	0.015	0.015	0.150	16,000
2023-06-01	0.015	0.015	0.015	0.015	0.150	109,600
2023-05-31	0.015	0.015	0.015	0.015	0.150	8,800
2023-05-30	0.015	0.015	0.015	0.015	0.150	21,000
2023-05-29	0.015	0.015	0.015	0.015	0.150	103,000
2023-05-26	0.015	0.015	0.015	0.015	0.150	68,430
2023-05-25	0.020	0.020	0.010	0.010	0.100	137,700
2023-05-24	0.015	0.015	0.015	0.015	0.150	2,300
2023-05-23	0.015	0.015	0.015	0.015	0.150	66,300
2023-05-22	0.015	0.015	0.015	0.015	0.150	125,100
2023-05-19	0.015	0.015	0.015	0.015	0.150	204,000
2023-05-18	0.015	0.015	0.015	0.015	0.150	46,600
2023-05-17	0.015	0.015	0.015	0.015	0.150	116,400
2023-05-16	0.015	0.015	0.015	0.015	0.150	30,000
2023-05-15	0.015	0.015	0.015	0.015	0.150	275,000
2023-05-12	0.015	0.015	0.015	0.015	0.150	180,010
2023-05-10	0.015	0.015	0.015	0.015	0.150	35,010
2023-05-09	0.015	0.015	0.015	0.015	0.150	48,130
2023-05-08	0.015	0.015	0.015	0.015	0.150	15,000
2023-05-05	0.015	0.015	0.015	0.015	0.150	70,100
2023-05-03	0.015	0.015	0.015	0.015	0.150	7,000
2023-05-02	0.020	0.020	0.010	0.015	0.150	728,000
2023-04-28	0.015	0.015	0.015	0.015	0.150	270,000
2023-04-27	0.015	0.015	0.015	0.015	0.150	172,000
2023-04-26	0.020	0.020	0.015	0.015	0.150	4,000
2023-04-25	0.015	0.020	0.015	0.020	0.200	508,110
2023-04-20	0.015	0.015	0.015	0.015	0.150	3,000
2023-04-19	0.015	0.015	0.015	0.015	0.150	110,000
2023-04-18	0.015	0.015	0.015	0.015	0.150	5,000
2023-04-17	0.015	0.015	0.015	0.015	0.150	2,000
2023-04-14	0.015	0.020	0.015	0.020	0.200	9,000
2023-04-13	0.015	0.015	0.015	0.015	0.150	1,720
2023-04-12	0.015	0.015	0.015	0.015	0.150	140,000
2023-04-11	0.015	0.020	0.015	0.020	0.200	244,480
2023-04-10	0.015	0.015	0.015	0.015	0.150	51,830
2023-04-07	0.015	0.020	0.015	0.015	0.150	207,270
2023-04-05	0.015	0.015	0.015	0.015	0.150	20,000
2023-04-04	0.015	0.015	0.015	0.015	0.150	190
2023-04-03	0.015	0.015	0.010	0.015	0.150	435,070
2023-03-31	0.015	0.020	0.015	0.015	0.150	174,630
2023-03-30	0.015	0.020	0.010	0.020	0.200	2,488,150
2023-03-29	0.015	0.015	0.015	0.015	0.150	12,000

← NewerPage 14 of 20 · 1,161 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.