White Horse Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.46	0.49	0.45	0.49	0.49	4.30%	57,100
May 29, 2026	0.47	0.49	0.46	0.47	0.47	-1.06%	44,500
May 28, 2026	0.47	0.47	0.47	0.47	0.47	-4.08%	4,000
May 25, 2026	0.47	0.49	0.46	0.49	0.49	-	61,100
May 22, 2026	0.47	0.49	0.47	0.49	0.49	-1.01%	7,400
May 20, 2026	0.47	0.50	0.46	0.50	0.50	-1.00%	45,000
May 19, 2026	0.47	0.50	0.46	0.50	0.50	4.17%	39,100
May 18, 2026	0.49	0.49	0.48	0.48	0.48	2.13%	26,800
May 15, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	20,000
May 14, 2026	0.49	0.49	0.48	0.48	0.48	-	24,500
May 11, 2026	0.48	0.48	0.48	0.48	0.48	-	2,000
May 7, 2026	0.48	0.48	0.48	0.48	0.48	-	1,500
May 6, 2026	0.48	0.48	0.48	0.48	0.48	-2.04%	5,000
May 4, 2026	0.49	0.49	0.49	0.49	0.49	2.08%	10,000
Apr 29, 2026	0.49	0.49	0.48	0.48	0.48	-4.00%	3,000
Apr 28, 2026	0.50	0.50	0.50	0.50	0.50	4.17%	3,000
Apr 23, 2026	0.48	0.48	0.48	0.48	0.48	-	32,000
Apr 22, 2026	0.48	0.48	0.48	0.48	0.48	-3.03%	25,300
Apr 17, 2026	0.47	0.50	0.47	0.50	0.50	-	28,000
Apr 16, 2026	0.47	0.50	0.46	0.50	0.50	-1.00%	69,500
Apr 10, 2026	0.48	0.50	0.48	0.50	0.50	1.01%	15,000
Apr 8, 2026	0.48	0.50	0.45	0.50	0.50	-4.81%	277,900
Apr 7, 2026	0.47	0.52	0.46	0.52	0.52	1.96%	16,000
Apr 2, 2026	0.51	0.51	0.51	0.51	0.51	-6.42%	5,000
Apr 1, 2026	0.55	0.55	0.55	0.55	0.55	-0.91%	5,000
Mar 31, 2026	0.55	0.55	0.55	0.55	0.55	17.02%	75,000
Mar 27, 2026	0.47	0.47	0.47	0.47	0.47	-	10,000
Mar 26, 2026	0.46	0.47	0.45	0.47	0.47	2.17%	111,900
Mar 25, 2026	0.48	0.48	0.46	0.46	0.46	-4.17%	41,000
Mar 24, 2026	0.49	0.49	0.48	0.48	0.48	-4.00%	12,000
Mar 19, 2026	0.51	0.51	0.50	0.50	0.50	-	25,000
Mar 17, 2026	0.50	0.50	0.50	0.50	0.50	4.17%	4,000
Mar 16, 2026	0.49	0.49	0.48	0.48	0.48	-4.00%	1,000
Mar 13, 2026	0.51	0.53	0.49	0.50	0.50	-5.66%	101,700
Mar 12, 2026	0.54	0.54	0.53	0.53	0.53	-0.93%	49,000
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