GUH Holdings Berhad (KLSE:GUH)
Malaysia · Delayed Price · Currency is MYR 0.2800
+0.0050 (1.82%)
At close: Aug 12, 2025
Veren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 291,400 |
| Aug 11, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.17% | 410,700 |
| Aug 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 55,500 |
| Aug 7, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 432,100 |
| Aug 6, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 445,300 |
| Aug 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 198,900 |
| Aug 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 50,500 |
| Aug 1, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 166,900 |
| Jul 31, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 61,200 |
| Jul 30, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 17,600 |
| Jul 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 10,000 |
| Jul 28, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 141,600 |
| Jul 25, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 76,800 |
| Jul 24, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 6,700 |
| Jul 23, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 178,200 |
| Jul 22, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 13,800 |
| Jul 21, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 153,800 |
| Jul 18, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 101,800 |
| Jul 17, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 269,700 |
| Jul 16, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 43,400 |
| Jul 15, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 8,600 |
| Jul 14, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 38,900 |
| Jul 11, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,600 |
| Jul 10, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 126,000 |
| Jul 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 85,900 |
| Jul 8, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 69,800 |
| Jul 7, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 479,400 |
| Jul 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 45,000 |
| Jul 3, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 233,600 |
| Jul 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 64,500 |
| Jul 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,065,900 |
| Jun 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 79,700 |
| Jun 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 341,300 |
| Jun 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 89,500 |
| Jun 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 374,500 |
| Jun 23, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 297,200 |
| Jun 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 342,000 |
| Jun 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 55,200 |
| Jun 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 276,300 |
| Jun 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 23,300 |
| Jun 16, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.64% | 161,200 |
| Jun 13, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 222,000 |
| Jun 12, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.17% | 56,000 |
| Jun 11, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 3.28% | 249,800 |
| Jun 10, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 351,000 |
| Jun 9, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 475,300 |
| Jun 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 526,000 |
| Jun 5, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 599,700 |
| Jun 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 95,000 |
| Jun 3, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.59% | 17,400 |