Joe Holding Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	0.035	0.040	0.035	0.035	0.350	2,572,000
2022-05-25	0.035	0.035	0.035	0.035	0.350	381,000
2022-05-24	0.035	0.035	0.035	0.035	0.350	38,000
2022-05-23	0.035	0.035	0.035	0.035	0.350	173,850
2022-05-20	0.035	0.035	0.035	0.035	0.350	126,200
2022-05-19	0.035	0.035	0.030	0.035	0.350	144,790
2022-05-18	0.035	0.040	0.035	0.040	0.400	266,500
2022-05-17	0.030	0.035	0.030	0.035	0.350	1,071,490
2022-05-13	0.035	0.035	0.035	0.035	0.350	123,010
2022-05-12	0.035	0.040	0.035	0.035	0.350	123,500
2022-05-11	0.035	0.035	0.035	0.035	0.350	140,000
2022-05-10	0.035	0.035	0.035	0.035	0.350	23,500
2022-05-09	0.035	0.035	0.030	0.035	0.350	472,100
2022-05-06	0.030	0.035	0.030	0.035	0.350	137,800
2022-05-05	0.035	0.035	0.030	0.030	0.300	37,000
2022-04-29	0.035	0.035	0.035	0.035	0.350	43,000
2022-04-28	0.035	0.040	0.035	0.035	0.350	249,830
2022-04-27	0.035	0.035	0.035	0.035	0.350	184,300
2022-04-26	0.035	0.040	0.030	0.035	0.350	92,720
2022-04-25	0.035	0.035	0.030	0.035	0.350	558,000
2022-04-22	0.035	0.035	0.035	0.035	0.350	352,700
2022-04-21	0.035	0.035	0.035	0.035	0.350	860,550
2022-04-20	0.035	0.035	0.035	0.035	0.350	335,040
2022-04-18	0.030	0.040	0.030	0.035	0.350	3,297,200
2022-04-15	0.030	0.030	0.030	0.030	0.300	87,710
2022-04-14	0.030	0.035	0.030	0.035	0.350	170,370
2022-04-13	0.030	0.030	0.030	0.030	0.300	114,560
2022-04-12	0.030	0.030	0.030	0.030	0.300	376,520
2022-04-11	0.030	0.035	0.030	0.030	0.300	708,220
2022-04-08	0.030	0.035	0.030	0.035	0.350	365,880
2022-04-07	0.030	0.030	0.030	0.030	0.300	293,500
2022-04-06	0.030	0.030	0.030	0.030	0.300	571,500
2022-04-05	0.030	0.030	0.030	0.030	0.300	3,000
2022-04-04	0.025	0.025	0.025	0.025	0.250	120,300
2022-04-01	0.025	0.025	0.025	0.025	0.250	5,000
2022-03-30	0.025	0.025	0.025	0.025	0.250	5,000
2022-03-28	0.025	0.025	0.025	0.025	0.250	20,000
2022-03-25	0.030	0.030	0.030	0.030	0.300	300
2022-03-24	0.025	0.030	0.025	0.030	0.300	122,860
2022-03-23	0.025	0.025	0.025	0.025	0.250	43,210
2022-03-22	0.025	0.025	0.025	0.025	0.250	14,800
2022-03-21	0.025	0.030	0.025	0.025	0.250	176,640
2022-03-18	0.030	0.030	0.025	0.025	0.250	21,010
2022-03-17	0.025	0.025	0.025	0.025	0.250	1,000
2022-03-15	0.025	0.030	0.025	0.030	0.300	927,580
2022-03-14	0.025	0.030	0.025	0.025	0.250	21,150
2022-03-11	0.025	0.025	0.025	0.025	0.250	114,000
2022-03-10	0.025	0.025	0.025	0.025	0.250	127,950
2022-03-09	0.030	0.030	0.025	0.025	0.250	105,600
2022-03-08	0.025	0.030	0.025	0.030	0.300	45,000
2022-03-07	0.025	0.025	0.025	0.025	0.250	62,000
2022-03-04	0.030	0.030	0.025	0.025	0.250	21,000
2022-03-03	0.030	0.030	0.025	0.025	0.250	105,430
2022-03-02	0.030	0.030	0.025	0.030	0.300	353,400
2022-03-01	0.030	0.030	0.030	0.030	0.300	290,500
2022-02-28	0.030	0.030	0.030	0.030	0.300	81,900
2022-02-25	0.025	0.035	0.025	0.035	0.350	305,840
2022-02-24	0.030	0.035	0.030	0.030	0.300	702,270
2022-02-23	0.030	0.035	0.030	0.035	0.350	300,410
2022-02-22	0.030	0.035	0.030	0.030	0.300	202,930

← NewerPage 18 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.