Skip to main content
logo
Guan Huat Seng Holdings Berhad (KLSE:GHS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1900
0.00 (0.00%)
At close: Sep 21, 2026

KLSE:GHS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 20260.190.190.190.190.19-26,000
Sep 15, 20260.190.190.190.190.192.70%41,000
Sep 14, 20260.190.190.190.190.19-2.63%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, 20260.190.190.190.190.19-2.63%141,700
Sep 7, 20260.190.190.190.190.192.70%155,900
Sep 4, 20260.180.190.180.190.192.78%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, 20260.180.180.180.180.182.94%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, 20260.180.180.180.180.18-20,000
Aug 20, 20260.180.180.180.180.18-94,400
Aug 19, 20260.180.180.180.180.18-25,300
Aug 18, 20260.180.180.180.180.18-2.78%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, 20260.180.180.180.180.18-2.78%19,100
Aug 11, 20260.180.180.180.180.18-4,000
Aug 10, 20260.180.180.180.180.18-36,200
Aug 7, 20260.180.180.180.180.182.86%91,200
Aug 6, 20260.180.180.180.180.18-234,800
Aug 5, 20260.180.180.180.180.18-2.78%344,700
Aug 4, 20260.180.180.180.180.18-3,700
Aug 3, 20260.180.180.180.180.182.86%62,300
Jul 31, 20260.180.180.180.180.18-2.78%70,100
Jul 30, 20260.190.190.180.180.18-2.70%57,200
Jul 29, 20260.180.190.180.190.19-39,400
Jul 28, 20260.190.190.190.190.19-2.63%10,000
Jul 27, 20260.180.190.180.190.198.57%143,400
Jul 24, 20260.180.190.180.180.18-2.78%172,000
Jul 23, 20260.190.190.180.180.18-5.26%10,000
Jul 22, 20260.190.190.180.190.192.70%77,700
Jul 21, 20260.190.200.190.190.19-2,796,500
Jul 20, 20260.180.190.180.190.195.71%343,300
Jul 17, 20260.180.180.180.180.18-5.41%53,700
Jul 16, 20260.180.190.180.190.192.78%276,100
Jul 15, 20260.180.190.180.180.18-45,100
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