White Horse Berhad (KLSE:WTHORSE)
Malaysia · Delayed Price · Currency is MYR 0.6000
+0.0100 (1.69%)
At close: Jan 26, 2026
White Horse Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 23, 2025 | 0.79 | 0.79 | 0.76 | 0.79 | 0.79 | -1.25% | 5,000 |
| Oct 17, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.44% | 10,000 |
| Oct 14, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 3.80% | 700 |
| Oct 13, 2025 | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | 0.64% | 11,500 |
| Oct 9, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.88% | 5,000 |
| Oct 8, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.44% | 20,000 |
| Oct 7, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 5,200 |
| Oct 3, 2025 | 0.82 | 0.85 | 0.80 | 0.82 | 0.82 | -4.09% | 22,500 |
| Oct 2, 2025 | 0.81 | 0.86 | 0.81 | 0.86 | 0.86 | 3.01% | 3,100 |
| Oct 1, 2025 | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | 1.22% | 2,500 |
| Sep 30, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -4.65% | 200 |
| Sep 23, 2025 | 0.86 | 0.86 | 0.84 | 0.86 | 0.86 | -1.15% | 16,300 |
| Sep 22, 2025 | 0.88 | 0.88 | 0.81 | 0.87 | 0.87 | -1.14% | 36,000 |
| Sep 19, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.76% | 8,500 |
| Sep 11, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 10,000 |
| Sep 10, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.56% | 10,000 |