Skip to main content
logo
Guan Huat Seng Holdings Berhad (KLSE:GHS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1850
+0.0050 (2.78%)
At close: Oct 29, 2026

KLSE:GHS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20260.180.190.180.190.192.78%128,000
Oct 28, 20260.180.180.180.180.18-2.70%34,000
Oct 27, 20260.180.190.180.190.19-70,900
Oct 26, 20260.190.190.190.190.19-20,000
Oct 21, 20260.190.190.180.190.19-9,500
Oct 20, 20260.180.190.180.190.192.78%20,000
Oct 19, 20260.190.190.180.180.18-5.26%9,000
Oct 16, 20260.180.190.180.190.195.56%23,000
Oct 15, 20260.190.190.180.180.18-1.37%73,300
Oct 13, 20260.190.190.180.190.18-127,100
Oct 12, 20260.190.190.180.190.18-33,000
Oct 9, 20260.180.190.180.190.182.78%16,500
Oct 8, 20260.180.180.180.180.18-2.70%61,100
Oct 7, 20260.190.190.190.190.18-2,000
Oct 6, 20260.180.190.180.190.18-50,600
Oct 5, 20260.180.190.180.190.18-56,200
Oct 2, 20260.180.190.180.190.182.78%30,100
Oct 1, 20260.180.190.180.180.18-5.26%918,000
Sep 30, 20260.190.190.190.190.19-1,000
Sep 29, 20260.190.190.190.190.192.70%33,700
Sep 28, 20260.190.190.180.190.18-2.63%66,500
Sep 24, 20260.180.190.180.190.195.56%343,300
Sep 23, 20260.210.210.180.180.18-10.00%3,489,600
Sep 22, 20260.190.210.190.200.205.26%3,934,800
Sep 21, 20260.190.190.190.190.19-26,000
Sep 15, 20260.190.190.190.190.192.70%41,000
Sep 14, 20260.190.190.190.190.18-2.63%384,600
Sep 11, 20260.190.190.190.190.19-204,200
Sep 10, 20260.190.190.190.190.19-100,000
Sep 9, 20260.190.190.190.190.192.70%98,600
Sep 8, 20260.190.190.190.190.18-2.63%141,700
Sep 7, 20260.190.190.190.190.192.70%155,900
Sep 4, 20260.180.190.180.190.182.78%210,600
Sep 3, 20260.180.180.180.180.18-196,500
Sep 2, 20260.180.180.180.180.182.86%101,000
Sep 1, 20260.180.180.180.180.172.94%546,200
Aug 28, 20260.170.170.170.170.17-5.56%41,000
Aug 27, 20260.180.180.180.180.18-35,000
Aug 26, 20260.180.180.170.180.185.88%180,100
Aug 24, 20260.180.180.170.170.17-2.86%71,000
Aug 21, 20260.180.180.180.180.17-20,000
Aug 20, 20260.180.180.180.180.17-94,400
Aug 19, 20260.180.180.180.180.17-25,300
Aug 18, 20260.180.180.180.180.17-2.78%14,200
Aug 17, 20260.180.180.180.180.18-25,000
Aug 14, 20260.180.180.180.180.18-124,000
Aug 13, 20260.180.180.180.180.182.86%3,000
Aug 12, 20260.180.180.180.180.17-2.78%19,100
Aug 11, 20260.180.180.180.180.18-4,000
Aug 10, 20260.180.180.180.180.18-36,200