SHH Resources Holdings Berhad (KLSE:SHH)
Malaysia · Delayed Price · Currency is MYR 1.350
0.00 (0.00%)
At close: Jul 24, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 300 |
| Jul 23, 2025 | 1.23 | 1.35 | 1.23 | 1.35 | 1.35 | 8.87% | 5,300 |
| Jul 15, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 2,000 |
| Jul 11, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -3.13% | 5,000 |
| Jul 2, 2025 | 1.12 | 1.35 | 1.12 | 1.28 | 1.28 | 14.29% | 335,600 |
| Jul 1, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -10.40% | 5,000 |
| Jun 20, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 5,000 |
| Jun 19, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | 1,000 |
| Jun 13, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 4.00% | 200 |
| Jun 12, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 100 |
| Jun 9, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 2,000 |
| Jun 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 6,000 |
| May 27, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,000 |
| May 14, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 11,900 |
| May 7, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 8,800 |
| Apr 23, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | 500 |
| Apr 11, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 1.59% | 5,100 |
| Apr 10, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | 5,000 |
| Apr 8, 2025 | 1.28 | 1.28 | 1.25 | 1.28 | 1.28 | 4.92% | 6,900 |
| Apr 7, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 11,000 |
| Mar 24, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 2,000 |
| Mar 20, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,000 |
| Mar 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | 2,000 |
| Mar 7, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.46% | 10,000 |
| Feb 25, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -8.27% | 14,000 |
| Feb 10, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -8.90% | 2,000 |
| Feb 7, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.67% | 2,000 |
| Feb 6, 2025 | 1.43 | 1.55 | 1.43 | 1.50 | 1.50 | 1.35% | 189,200 |
| Feb 5, 2025 | 1.41 | 1.48 | 1.41 | 1.48 | 1.48 | 12.98% | 4,100 |
| Feb 3, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -6.43% | 3,000 |
| Jan 23, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -4.11% | 4,000 |
| Jan 21, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 43,900 |
| Jan 17, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 44,900 |
| Jan 14, 2025 | 1.32 | 1.48 | 1.32 | 1.48 | 1.48 | 18.40% | 9,100 |
| Jan 13, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -13.79% | 10,000 |