Skip to main content
logo
Guan Huat Seng Holdings Berhad (KLSE:GHS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1800
+0.0050 (2.86%)
At close: Jul 14, 2026

KLSE:GHS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 20260.180.180.180.180.182.86%2,800
Jul 13, 20260.190.190.170.180.18-5.41%618,700
Jul 10, 20260.180.190.180.190.192.78%44,700
Jul 9, 20260.180.180.180.180.185.88%41,400
Jul 8, 20260.180.180.170.170.17-2.86%410,000
Jul 6, 20260.170.180.170.180.18-54,700
Jul 3, 20260.170.190.170.180.182.94%448,600
Jul 1, 20260.180.180.160.170.17-2.86%101,100
Jun 30, 20260.170.180.170.180.182.94%14,000
Jun 29, 20260.160.170.160.170.17-500
Jun 26, 20260.170.170.170.170.17-11,700
Jun 25, 20260.170.180.170.170.17-2.86%294,700
Jun 23, 20260.170.180.170.180.18-10,700
Jun 22, 20260.180.180.180.180.18-7,000
Jun 19, 20260.180.180.170.180.18-62,400
Jun 18, 20260.170.180.170.180.18-63,600
Jun 16, 20260.170.180.170.180.182.94%574,000
Jun 15, 20260.190.190.170.170.17-8.11%692,400
Jun 12, 20260.180.190.180.190.192.78%20,400
Jun 11, 20260.180.190.180.180.18-80,100
Jun 10, 20260.190.190.180.180.18-2.70%48,400
Jun 9, 20260.180.190.180.190.19-200,300
Jun 8, 20260.190.190.180.190.19-15,200
Jun 5, 20260.180.190.180.190.19-11,300
Jun 4, 20260.190.190.180.190.19-35,800
Jun 3, 20260.180.190.180.190.192.78%93,200
May 29, 20260.190.190.180.180.18-2.70%37,800
May 28, 20260.180.190.180.190.19-2.63%114,600
May 26, 20260.190.190.190.190.19-101,400
May 25, 20260.190.200.190.190.19-2.56%47,200
May 22, 20260.190.210.190.200.202.63%980,000
May 21, 20260.190.190.180.190.19-65,600
May 20, 20260.190.190.190.190.19-24,000
May 19, 20260.190.190.190.190.19-158,200
May 18, 20260.190.200.190.190.19-2.56%182,700
May 15, 20260.200.200.200.200.20-108,800
May 14, 20260.190.200.190.200.20-148,600
May 13, 20260.200.200.190.200.20-353,000
May 12, 20260.200.200.200.200.20-8,600
May 11, 20260.200.200.200.200.20-2.50%46,900
May 8, 20260.190.200.190.200.205.26%146,100
May 7, 20260.200.200.190.190.19-2.56%144,500
May 6, 20260.200.200.200.200.20-204,500
May 5, 20260.200.200.200.200.20-2.50%219,300
May 4, 20260.200.210.200.200.20-37,800
Apr 30, 20260.190.200.190.200.205.26%349,500
Apr 29, 20260.190.190.190.190.19-19,000
Apr 28, 20260.200.200.190.190.19-272,000
Apr 27, 20260.190.190.190.190.19-2.56%66,400
Apr 24, 20260.200.200.200.200.20-158,500