GUH Holdings Berhad (3247.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.3900

+0.0050

(+1.30%)

At close: 04:42PM MYT

Time period:

19 May 2023 - 19 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	0.3850	0.3950	0.3850	0.3900	0.3900	939,300
16 May 2024	0.3800	0.3850	0.3800	0.3850	0.3850	508,400
15 May 2024	0.3750	0.3800	0.3750	0.3750	0.3750	235,400
14 May 2024	0.3750	0.3800	0.3750	0.3800	0.3800	141,400
13 May 2024	0.3800	0.3800	0.3750	0.3750	0.3750	90,300
10 May 2024	0.3750	0.3850	0.3750	0.3850	0.3850	99,600
09 May 2024	0.3750	0.3800	0.3750	0.3750	0.3750	180,000
08 May 2024	0.3750	0.3750	0.3750	0.3750	0.3750	78,400
07 May 2024	0.3800	0.3850	0.3700	0.3750	0.3750	727,000
06 May 2024	0.3850	0.3850	0.3800	0.3800	0.3800	312,500
03 May 2024	0.3850	0.3850	0.3800	0.3800	0.3800	327,700
02 May 2024	0.3950	0.4000	0.3850	0.3850	0.3850	2,019,900
30 Apr 2024	0.3700	0.3700	0.3700	0.3700	0.3700	103,800
29 Apr 2024	0.3750	0.3800	0.3700	0.3700	0.3700	191,100
26 Apr 2024	0.3800	0.3800	0.3700	0.3750	0.3750	189,700
25 Apr 2024	0.3800	0.3800	0.3750	0.3750	0.3750	216,800
24 Apr 2024	0.3700	0.3850	0.3700	0.3800	0.3800	417,400
23 Apr 2024	0.3650	0.3700	0.3650	0.3650	0.3650	69,100
22 Apr 2024	0.3650	0.3650	0.3650	0.3650	0.3650	13,100
19 Apr 2024	0.3700	0.3700	0.3650	0.3650	0.3650	569,500
18 Apr 2024	0.3700	0.3700	0.3650	0.3700	0.3700	240,500
17 Apr 2024	0.3800	0.3800	0.3650	0.3750	0.3750	412,200
16 Apr 2024	0.3800	0.3800	0.3700	0.3750	0.3750	219,600
15 Apr 2024	0.3850	0.3850	0.3800	0.3850	0.3850	544,100
12 Apr 2024	0.3650	0.3950	0.3650	0.3950	0.3950	1,682,200
09 Apr 2024	0.3700	0.3700	0.3650	0.3700	0.3700	165,100
08 Apr 2024	0.3650	0.3750	0.3650	0.3700	0.3700	234,000
05 Apr 2024	0.3700	0.3750	0.3650	0.3700	0.3700	139,000
04 Apr 2024	0.3700	0.3750	0.3650	0.3750	0.3750	178,700
03 Apr 2024	0.3600	0.3750	0.3600	0.3750	0.3750	476,600
02 Apr 2024	0.3650	0.3750	0.3600	0.3650	0.3650	1,163,900
01 Apr 2024	0.3700	0.3750	0.3700	0.3700	0.3700	757,100
29 Mar 2024	0.3650	0.3750	0.3650	0.3650	0.3650	345,100
27 Mar 2024	0.3600	0.3700	0.3600	0.3700	0.3700	274,500
26 Mar 2024	0.3650	0.3750	0.3600	0.3600	0.3600	444,700
25 Mar 2024	0.3700	0.3700	0.3650	0.3650	0.3650	11,100
22 Mar 2024	0.3650	0.3700	0.3600	0.3650	0.3650	953,800
21 Mar 2024	0.3700	0.3750	0.3650	0.3700	0.3700	400,100
20 Mar 2024	0.3650	0.3700	0.3650	0.3700	0.3700	32,100
19 Mar 2024	0.3750	0.3750	0.3650	0.3700	0.3700	122,200
18 Mar 2024	0.3700	0.3700	0.3650	0.3700	0.3700	384,600
15 Mar 2024	0.3650	0.3700	0.3650	0.3700	0.3700	76,300
14 Mar 2024	0.3700	0.3750	0.3700	0.3700	0.3700	202,200
13 Mar 2024	0.3750	0.3800	0.3650	0.3700	0.3700	573,200
12 Mar 2024	0.3700	0.3800	0.3700	0.3700	0.3700	75,800
11 Mar 2024	0.3700	0.3800	0.3700	0.3700	0.3700	55,900
08 Mar 2024	0.3650	0.3750	0.3650	0.3700	0.3700	229,800
07 Mar 2024	0.3650	0.3650	0.3650	0.3650	0.3650	198,500
06 Mar 2024	0.3700	0.3700	0.3650	0.3650	0.3650	130,000
05 Mar 2024	0.3650	0.3700	0.3650	0.3650	0.3650	58,000
04 Mar 2024	0.3700	0.3750	0.3650	0.3650	0.3650	108,100
01 Mar 2024	0.3750	0.3750	0.3700	0.3700	0.3700	57,300
29 Feb 2024	0.3750	0.3750	0.3700	0.3700	0.3700	229,100
28 Feb 2024	0.3850	0.3850	0.3700	0.3750	0.3750	226,300
27 Feb 2024	0.3900	0.3900	0.3750	0.3850	0.3850	2,269,600
26 Feb 2024	0.4000	0.4050	0.3950	0.4050	0.4050	147,900
23 Feb 2024	0.4100	0.4100	0.4000	0.4050	0.4050	305,700
22 Feb 2024	0.4000	0.4050	0.3950	0.4000	0.4000	608,200
21 Feb 2024	0.4000	0.4000	0.3950	0.3950	0.3950	520,800
20 Feb 2024	0.3950	0.4000	0.3950	0.4000	0.4000	207,700
19 Feb 2024	0.4000	0.4000	0.3950	0.3950	0.3950	82,300
16 Feb 2024	0.3950	0.4000	0.3950	0.3950	0.3950	229,400
15 Feb 2024	0.4000	0.4100	0.3950	0.4000	0.4000	1,117,200
14 Feb 2024	0.3950	0.4000	0.3950	0.3950	0.3950	269,900
13 Feb 2024	0.3900	0.3950	0.3900	0.3950	0.3950	110,000
09 Feb 2024	0.3900	0.3950	0.3900	0.3900	0.3900	66,400
08 Feb 2024	0.3950	0.3950	0.3900	0.3900	0.3900	36,400
07 Feb 2024	0.3900	0.4000	0.3850	0.3900	0.3900	194,400
06 Feb 2024	0.3850	0.3900	0.3850	0.3900	0.3900	177,700
05 Feb 2024	0.3900	0.3950	0.3850	0.3850	0.3850	193,800
02 Feb 2024	0.4000	0.4000	0.3900	0.3900	0.3900	74,800
31 Jan 2024	0.4000	0.4000	0.3950	0.4000	0.4000	89,900
30 Jan 2024	0.4000	0.4000	0.3950	0.3950	0.3950	140,200
29 Jan 2024	0.4000	0.4000	0.3950	0.4000	0.4000	264,700
26 Jan 2024	0.4000	0.4000	0.3950	0.4000	0.4000	587,500
24 Jan 2024	0.3950	0.4050	0.3950	0.4050	0.4050	199,400
23 Jan 2024	0.4000	0.4050	0.3950	0.4000	0.4000	311,400
22 Jan 2024	0.3950	0.4000	0.3950	0.4000	0.4000	97,600
19 Jan 2024	0.3900	0.3950	0.3900	0.3950	0.3950	298,500
18 Jan 2024	0.4000	0.4000	0.3900	0.3950	0.3950	671,900
17 Jan 2024	0.4050	0.4050	0.3950	0.4000	0.4000	581,200
16 Jan 2024	0.4050	0.4200	0.4050	0.4100	0.4100	2,317,100
15 Jan 2024	0.4000	0.4050	0.4000	0.4050	0.4050	291,800
12 Jan 2024	0.4000	0.4050	0.4000	0.4050	0.4050	234,600
11 Jan 2024	0.4100	0.4100	0.4000	0.4000	0.4000	443,400
10 Jan 2024	0.4100	0.4100	0.4050	0.4100	0.4100	206,500
09 Jan 2024	0.4150	0.4200	0.4050	0.4050	0.4050	547,600
08 Jan 2024	0.4150	0.4200	0.4100	0.4100	0.4100	839,300
05 Jan 2024	0.4050	0.4150	0.4050	0.4100	0.4100	521,200
04 Jan 2024	0.4050	0.4100	0.4050	0.4050	0.4050	528,700
03 Jan 2024	0.3950	0.4050	0.3950	0.4000	0.4000	403,700
02 Jan 2024	0.4050	0.4050	0.3950	0.3950	0.3950	664,800
29 Dec 2023	0.4050	0.4100	0.4000	0.4050	0.4050	311,400
28 Dec 2023	0.4100	0.4150	0.4050	0.4100	0.4100	397,700
27 Dec 2023	0.4050	0.4200	0.4050	0.4150	0.4150	2,534,100
26 Dec 2023	0.3950	0.4050	0.3950	0.4050	0.4050	796,300
22 Dec 2023	0.3950	0.3950	0.3950	0.3950	0.3950	186,000
21 Dec 2023	0.3900	0.3950	0.3900	0.3950	0.3950	169,400
20 Dec 2023	0.3850	0.3950	0.3850	0.3900	0.3900	126,700
19 Dec 2023	0.3900	0.3950	0.3850	0.3900	0.3900	453,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,699.79-28.27(-0.24%)

NZD/USD0.6136+0.0015(+0.24%)

NZD/EUR0.5637+0.0008(+0.15%)

ALL ORDS8,082.30-67.80(-0.83%)

ASX 2007,814.40-66.90(-0.85%)

OIL80.00+0.77(+0.97%)

GUH Holdings Berhad (3247.KL)

NZX 50
11,699.79
-28.27(-0.24%)

NZD/USD
0.6136
+0.0015(+0.24%)

NZD/EUR
0.5637
+0.0008(+0.15%)

ALL ORDS
8,082.30
-67.80(-0.83%)

ASX 200
7,814.40
-66.90(-0.85%)

OIL
80.00
+0.77(+0.97%)