GUH Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.27	0.28	0.27	0.28	0.28	1.82%	247,800
Apr 23, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	386,200
Apr 22, 2026	0.27	0.27	0.27	0.27	0.27	-	133,400
Apr 21, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	274,000
Apr 20, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	99,400
Apr 17, 2026	0.28	0.29	0.28	0.28	0.28	1.82%	75,400
Apr 16, 2026	0.28	0.28	0.28	0.28	0.28	-	175,800
Apr 14, 2026	0.28	0.28	0.28	0.28	0.28	-	78,100
Apr 13, 2026	0.28	0.28	0.28	0.28	0.28	-	18,000
Apr 10, 2026	0.28	0.28	0.27	0.28	0.28	-	34,100
Apr 9, 2026	0.28	0.28	0.27	0.28	0.28	-	107,400
Apr 8, 2026	0.27	0.28	0.27	0.28	0.28	-1.79%	167,400
Apr 7, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	366,500
Apr 6, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	24,500
Apr 3, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	509,100
Apr 2, 2026	0.28	0.29	0.28	0.29	0.29	-	252,500
Apr 1, 2026	0.28	0.29	0.28	0.29	0.29	-	90,400
Mar 30, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	34,700
Mar 27, 2026	0.28	0.28	0.28	0.28	0.28	-	1,500
Mar 26, 2026	0.28	0.28	0.28	0.28	0.28	-5.08%	7,600
Mar 25, 2026	0.28	0.30	0.28	0.30	0.30	5.36%	7,800
Mar 24, 2026	0.28	0.29	0.28	0.28	0.28	-1.75%	271,800
Mar 19, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	35,800
Mar 18, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	24,800
Mar 17, 2026	0.30	0.30	0.29	0.30	0.30	-	202,100
Mar 16, 2026	0.30	0.30	0.30	0.30	0.30	-	46,700
Mar 13, 2026	0.29	0.30	0.29	0.30	0.30	-	33,500
Mar 12, 2026	0.28	0.30	0.28	0.30	0.30	1.72%	22,700
Mar 11, 2026	0.30	0.30	0.28	0.29	0.29	5.45%	71,600
Mar 10, 2026	0.29	0.29	0.28	0.28	0.28	-3.51%	26,400
Mar 9, 2026	0.28	0.29	0.28	0.29	0.29	-	10,300
Mar 6, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	90,400
Mar 5, 2026	0.30	0.30	0.28	0.29	0.29	-1.69%	94,300
Mar 4, 2026	0.29	0.30	0.28	0.30	0.30	1.72%	207,800
Mar 3, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	51,700
Mar 2, 2026	0.30	0.31	0.30	0.30	0.30	-4.84%	121,400
Feb 27, 2026	0.31	0.31	0.30	0.31	0.31	-	107,300
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