White Horse Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.54	0.54	0.54	0.54	0.54	-2.73%	3,000
Mar 5, 2026	0.55	0.55	0.55	0.55	0.55	-0.90%	8,000
Mar 4, 2026	0.56	0.56	0.56	0.56	0.56	0.91%	10,000
Mar 3, 2026	0.56	0.56	0.55	0.55	0.55	-3.51%	10,000
Feb 27, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	6,000
Feb 26, 2026	0.58	0.58	0.58	0.58	0.58	-	1,500
Feb 25, 2026	0.58	0.58	0.58	0.58	0.58	-	11,500
Feb 24, 2026	0.59	0.59	0.58	0.58	0.58	-3.33%	20,000
Feb 16, 2026	0.60	0.60	0.60	0.60	0.60	2.56%	100
Feb 12, 2026	0.59	0.59	0.59	0.59	0.59	0.86%	2,000
Feb 10, 2026	0.58	0.58	0.58	0.58	0.58	-	2,000
Feb 9, 2026	0.58	0.58	0.58	0.58	0.58	-	5,000
Feb 6, 2026	0.58	0.58	0.58	0.58	0.58	-	10,000
Feb 4, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	2,500
Jan 29, 2026	0.59	0.59	0.59	0.59	0.59	-0.84%	3,000
Jan 28, 2026	0.59	0.60	0.59	0.60	0.60	-0.83%	2,200
Jan 26, 2026	0.60	0.60	0.60	0.60	0.60	1.69%	3,100
Jan 23, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	1,000
Jan 21, 2026	0.60	0.60	0.60	0.60	0.60	-	3,000
Jan 20, 2026	0.61	0.61	0.60	0.60	0.60	-12.41%	6,000
Jan 19, 2026	0.69	0.69	0.69	0.69	0.69	8.73%	100
Jan 15, 2026	0.63	0.63	0.63	0.63	0.63	5.00%	104,000
Jan 14, 2026	0.60	0.60	0.60	0.60	0.60	-	3,000
Jan 13, 2026	0.60	0.60	0.60	0.60	0.60	-	1,500
Jan 9, 2026	0.60	0.60	0.60	0.60	0.60	-	2,000
Jan 8, 2026	0.60	0.61	0.60	0.60	0.60	-3.23%	40,000
Jan 2, 2026	0.59	0.62	0.59	0.62	0.62	-1.59%	4,100
Dec 31, 2025	0.61	0.63	0.60	0.63	0.63	-3.08%	33,000
Dec 29, 2025	0.65	0.65	0.65	0.65	0.65	-	900
Dec 12, 2025	0.65	0.65	0.65	0.65	0.65	7.44%	100
Dec 9, 2025	0.61	0.61	0.61	0.61	0.61	-	5,000
Dec 5, 2025	0.61	0.61	0.61	0.61	0.61	-3.97%	16,400
Dec 3, 2025	0.61	0.63	0.61	0.63	0.63	1.61%	66,800
Dec 2, 2025	0.63	0.63	0.62	0.62	0.62	-3.88%	58,000
Nov 28, 2025	0.65	0.65	0.65	0.65	0.65	-0.77%	22,500
Nov 27, 2025	0.67	0.67	0.65	0.65	0.65	-2.99%	10,200
Nov 26, 2025	0.67	0.67	0.66	0.67	0.67	3.08%	7,500
Nov 25, 2025	0.66	0.66	0.65	0.65	0.65	-4.41%	24,100
Nov 21, 2025	0.67	0.68	0.67	0.68	0.68	-	37,000
Nov 20, 2025	0.68	0.68	0.68	0.68	0.68	-	52,000
Nov 18, 2025	0.69	0.69	0.68	0.68	0.68	-4.90%	20,000
Nov 17, 2025	0.70	0.72	0.70	0.72	0.72	3.62%	11,500
Nov 12, 2025	0.70	0.70	0.69	0.69	0.69	-1.43%	10,000
Nov 10, 2025	0.70	0.70	0.70	0.70	0.70	-	17,000
Nov 7, 2025	0.70	0.70	0.70	0.70	0.70	-1.41%	1,500
Nov 6, 2025	0.72	0.72	0.71	0.71	0.71	-5.96%	60,000
Nov 3, 2025	0.72	0.76	0.72	0.76	0.76	0.67%	5,400
Oct 29, 2025	0.75	0.75	0.75	0.75	0.75	2.74%	6,500
Oct 28, 2025	0.73	0.73	0.73	0.73	0.73	-3.95%	4,000
Oct 27, 2025	0.75	0.77	0.74	0.76	0.76	-3.80%	28,500