Joe Holding Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	0.030	0.035	0.030	0.035	0.350	18,200
2022-02-18	0.030	0.030	0.030	0.030	0.300	225,440
2022-02-17	0.030	0.030	0.030	0.030	0.300	88,700
2022-02-16	0.030	0.030	0.025	0.030	0.300	141,880
2022-02-15	0.030	0.030	0.025	0.030	0.300	68,640
2022-02-14	0.030	0.035	0.025	0.030	0.300	257,600
2022-02-11	0.025	0.035	0.025	0.035	0.350	129,060
2022-02-10	0.030	0.030	0.030	0.030	0.300	87,560
2022-02-09	0.030	0.030	0.025	0.030	0.300	154,000
2022-02-08	0.025	0.030	0.025	0.030	0.300	244,960
2022-02-07	0.030	0.035	0.030	0.030	0.300	790,280
2022-02-04	0.035	0.035	0.030	0.030	0.300	223,320
2022-02-03	0.030	0.035	0.030	0.035	0.350	20
2022-01-31	0.030	0.030	0.030	0.030	0.300	30,000
2022-01-28	0.030	0.030	0.030	0.030	0.300	103,300
2022-01-27	0.030	0.030	0.030	0.030	0.300	70,510
2022-01-26	0.030	0.030	0.030	0.030	0.300	94,710
2022-01-25	0.030	0.035	0.030	0.030	0.300	48,460
2022-01-24	0.030	0.030	0.030	0.030	0.300	24,250
2022-01-21	0.030	0.030	0.030	0.030	0.300	139,660
2022-01-20	0.030	0.035	0.030	0.030	0.300	10,000
2022-01-17	0.030	0.030	0.030	0.030	0.300	3,000
2022-01-13	0.035	0.035	0.035	0.035	0.350	107,010
2022-01-12	0.035	0.035	0.035	0.035	0.350	412,970
2022-01-11	0.035	0.035	0.035	0.035	0.350	9,500
2022-01-10	0.035	0.040	0.035	0.040	0.400	164,180
2022-01-07	0.035	0.040	0.030	0.040	0.400	74,920
2022-01-06	0.035	0.040	0.035	0.035	0.350	610,010
2022-01-05	0.035	0.040	0.030	0.035	0.350	2,761,710
2022-01-04	0.030	0.035	0.030	0.035	0.350	18,010
2022-01-03	0.035	0.035	0.030	0.035	0.350	49,780
2021-12-31	0.030	0.035	0.030	0.035	0.350	40,590
2021-12-30	0.030	0.030	0.030	0.030	0.300	5,040
2021-12-29	0.030	0.035	0.030	0.035	0.350	72,770
2021-12-28	0.035	0.035	0.030	0.035	0.350	233,610
2021-12-27	0.030	0.035	0.030	0.035	0.350	12,020
2021-12-24	0.025	0.035	0.025	0.035	0.350	83,930
2021-12-23	0.030	0.035	0.030	0.030	0.300	184,730
2021-12-22	0.030	0.035	0.030	0.035	0.350	474,040
2021-12-21	0.030	0.030	0.030	0.030	0.300	71,350
2021-12-20	0.030	0.030	0.030	0.030	0.300	24,000
2021-12-17	0.030	0.030	0.025	0.030	0.300	1,453,420
2021-12-16	0.030	0.030	0.030	0.030	0.300	184,500
2021-12-15	0.030	0.030	0.030	0.030	0.300	114,820
2021-12-14	0.030	0.035	0.030	0.030	0.300	97,160
2021-12-13	0.030	0.035	0.030	0.030	0.300	52,170
2021-12-10	0.030	0.035	0.030	0.035	0.350	79,160
2021-12-09	0.035	0.035	0.030	0.035	0.350	76,830
2021-12-08	0.030	0.040	0.030	0.035	0.350	2,304,510
2021-12-07	0.035	0.035	0.030	0.030	0.300	24,850
2021-12-06	0.035	0.035	0.030	0.035	0.350	30,060
2021-12-02	0.035	0.035	0.030	0.030	0.300	168,120
2021-12-01	0.035	0.035	0.030	0.035	0.350	836,460
2021-11-30	0.035	0.035	0.035	0.035	0.350	49,500
2021-11-29	0.035	0.035	0.035	0.035	0.350	349,920
2021-11-26	0.035	0.035	0.030	0.035	0.350	3,099,760
2021-11-25	0.040	0.040	0.035	0.035	0.350	113,500
2021-11-24	0.035	0.035	0.035	0.035	0.350	133,500
2021-11-23	0.035	0.035	0.035	0.035	0.350	163,200
2021-11-22	0.035	0.035	0.035	0.035	0.350	75,000

← NewerPage 19 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.