GUH Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	59,000
Feb 25, 2026	0.32	0.32	0.31	0.32	0.32	-	119,400
Feb 24, 2026	0.33	0.33	0.32	0.32	0.32	1.61%	562,100
Feb 23, 2026	0.31	0.31	0.30	0.31	0.31	-	85,000
Feb 19, 2026	0.31	0.31	0.30	0.31	0.31	-	59,100
Feb 16, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	48,500
Feb 13, 2026	0.30	0.31	0.30	0.31	0.31	-	3,200
Feb 12, 2026	0.31	0.31	0.31	0.31	0.31	-	27,200
Feb 11, 2026	0.30	0.31	0.30	0.31	0.31	-	36,800
Feb 10, 2026	0.31	0.31	0.30	0.31	0.31	-	34,800
Feb 9, 2026	0.31	0.31	0.30	0.31	0.31	-	62,700
Feb 6, 2026	0.30	0.31	0.30	0.31	0.31	-	20,800
Feb 5, 2026	0.30	0.31	0.30	0.31	0.31	-	19,200
Feb 4, 2026	0.31	0.31	0.31	0.31	0.31	-	7,000
Feb 3, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	11,000
Jan 30, 2026	0.30	0.31	0.30	0.31	0.31	1.64%	124,400
Jan 29, 2026	0.31	0.31	0.30	0.31	0.31	-	34,900
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