GUH Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.31	0.31	0.31	0.31	0.31	-	57,700
Jan 27, 2026	0.30	0.31	0.30	0.31	0.31	-	207,300
Jan 26, 2026	0.31	0.31	0.30	0.31	0.31	-3.17%	191,100
Jan 23, 2026	0.31	0.32	0.31	0.32	0.32	-	41,700
Jan 22, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	9,400
Jan 21, 2026	0.31	0.31	0.31	0.31	0.31	-	5,000
Jan 20, 2026	0.31	0.31	0.31	0.31	0.31	-	1,900
Jan 19, 2026	0.32	0.32	0.31	0.31	0.31	-4.69%	148,500
Jan 16, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	115,300
Jan 15, 2026	0.33	0.33	0.33	0.33	0.33	-	31,500
Jan 14, 2026	0.33	0.33	0.33	0.33	0.33	-	84,800
Jan 13, 2026	0.34	0.34	0.33	0.33	0.33	-	70,700
Jan 12, 2026	0.33	0.34	0.33	0.33	0.33	-	184,800
Jan 9, 2026	0.34	0.34	0.33	0.33	0.33	1.54%	282,800
Jan 8, 2026	0.34	0.34	0.33	0.33	0.33	-2.99%	295,000
Jan 7, 2026	0.33	0.34	0.32	0.34	0.34	3.08%	208,300
Jan 6, 2026	0.31	0.33	0.31	0.33	0.33	1.56%	439,600
Jan 5, 2026	0.31	0.32	0.31	0.32	0.32	4.92%	234,500
Jan 2, 2026	0.31	0.31	0.31	0.31	0.31	-3.17%	38,400
Dec 31, 2025	0.32	0.32	0.32	0.32	0.32	-	29,600
Dec 30, 2025	0.32	0.33	0.31	0.32	0.32	-	241,000
Dec 26, 2025	0.32	0.33	0.31	0.32	0.32	-	563,900
Dec 24, 2025	0.30	0.32	0.30	0.32	0.32	3.28%	506,300
Dec 23, 2025	0.30	0.31	0.29	0.31	0.31	5.17%	308,700
Dec 22, 2025	0.29	0.30	0.29	0.29	0.29	-	123,300
Dec 19, 2025	0.28	0.29	0.28	0.29	0.29	1.75%	473,300
Dec 18, 2025	0.28	0.29	0.28	0.29	0.29	3.64%	119,900
Dec 17, 2025	0.28	0.28	0.28	0.28	0.28	-	51,100
Dec 15, 2025	0.28	0.28	0.27	0.28	0.28	-	28,200
Dec 12, 2025	0.28	0.28	0.28	0.28	0.28	-	25,000
Dec 11, 2025	0.26	0.28	0.26	0.28	0.28	5.77%	354,100
Dec 10, 2025	0.26	0.26	0.26	0.26	0.26	-	16,200
Dec 9, 2025	0.26	0.26	0.26	0.26	0.26	-	83,000
Dec 8, 2025	0.27	0.27	0.26	0.26	0.26	-1.89%	306,800
Dec 5, 2025	0.27	0.27	0.27	0.27	0.27	-3.64%	475,900
Dec 4, 2025	0.28	0.28	0.28	0.28	0.28	-	11,500
Dec 3, 2025	0.28	0.28	0.28	0.28	0.28	-	121,500
Dec 2, 2025	0.28	0.28	0.28	0.28	0.28	-	66,600
Dec 1, 2025	0.28	0.28	0.28	0.28	0.28	-	63,700
Nov 28, 2025	0.28	0.28	0.28	0.28	0.28	-1.79%	58,900
Nov 27, 2025	0.29	0.29	0.28	0.28	0.28	-	193,800
Nov 26, 2025	0.28	0.29	0.28	0.28	0.28	-	166,900
Nov 25, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	471,800
Nov 24, 2025	0.29	0.29	0.29	0.29	0.29	-	13,500
Nov 21, 2025	0.29	0.29	0.29	0.29	0.29	-	285,100
Nov 20, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	63,700
Nov 19, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	139,200
Nov 18, 2025	0.30	0.31	0.30	0.30	0.30	-1.64%	45,200
Nov 17, 2025	0.31	0.31	0.30	0.31	0.31	-	62,700
Nov 14, 2025	0.31	0.31	0.30	0.31	0.31	-	212,700