GUH Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.28	0.28	0.28	0.28	0.28	3.70%	50,300
Apr 29, 2026	0.27	0.27	0.27	0.27	0.27	-1.82%	122,000
Apr 28, 2026	0.27	0.28	0.27	0.28	0.28	-	495,200
Apr 27, 2026	0.27	0.28	0.27	0.28	0.28	-1.79%	44,200
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
Feb 4, 2026	0.31	0.31	0.31	0.31	0.31	-	7,000
Feb 3, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	11,000
Jan 30, 2026	0.30	0.31	0.30	0.31	0.31	1.64%	124,400
Jan 29, 2026	0.31	0.31	0.30	0.31	0.31	-	34,900
Jan 28, 2026	0.31	0.31	0.31	0.31	0.31	-	57,700
Jan 27, 2026	0.30	0.31	0.30	0.31	0.31	-	207,300
Jan 26, 2026	0.31	0.31	0.30	0.31	0.31	-3.17%	191,100
Jan 23, 2026	0.31	0.32	0.31	0.32	0.32	-	41,700
Jan 22, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	9,400
Jan 21, 2026	0.31	0.31	0.31	0.31	0.31	-	5,000
Jan 20, 2026	0.31	0.31	0.31	0.31	0.31	-	1,900
Jan 19, 2026	0.32	0.32	0.31	0.31	0.31	-4.69%	148,500
Jan 16, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	115,300
Jan 15, 2026	0.33	0.33	0.33	0.33	0.33	-	31,500
Jan 14, 2026	0.33	0.33	0.33	0.33	0.33	-	84,800
Jan 13, 2026	0.34	0.34	0.33	0.33	0.33	-	70,700
Jan 12, 2026	0.33	0.34	0.33	0.33	0.33	-	184,800
Jan 9, 2026	0.34	0.34	0.33	0.33	0.33	1.54%	282,800
Jan 8, 2026	0.34	0.34	0.33	0.33	0.33	-2.99%	295,000
Jan 7, 2026	0.33	0.34	0.32	0.34	0.34	3.08%	208,300
Jan 6, 2026	0.31	0.33	0.31	0.33	0.33	1.56%	439,600
Jan 5, 2026	0.31	0.32	0.31	0.32	0.32	4.92%	234,500
Jan 2, 2026	0.31	0.31	0.31	0.31	0.31	-3.17%	38,400
Dec 31, 2025	0.32	0.32	0.32	0.32	0.32	-	29,600
Dec 30, 2025	0.32	0.33	0.31	0.32	0.32	-	241,000
Dec 26, 2025	0.32	0.33	0.31	0.32	0.32	-	563,900
Dec 24, 2025	0.30	0.32	0.30	0.32	0.32	3.28%	506,300
Dec 23, 2025	0.30	0.31	0.29	0.31	0.31	5.17%	308,700
Dec 22, 2025	0.29	0.30	0.29	0.29	0.29	-	123,300
Dec 19, 2025	0.28	0.29	0.28	0.29	0.29	1.75%	473,300
Dec 18, 2025	0.28	0.29	0.28	0.29	0.29	3.64%	119,900
Dec 17, 2025	0.28	0.28	0.28	0.28	0.28	-	51,100
Dec 15, 2025	0.28	0.28	0.27	0.28	0.28	-	28,200
Dec 12, 2025	0.28	0.28	0.28	0.28	0.28	-	25,000
Dec 11, 2025	0.26	0.28	0.26	0.28	0.28	5.77%	354,100
Dec 10, 2025	0.26	0.26	0.26	0.26	0.26	-	16,200
Dec 9, 2025	0.26	0.26	0.26	0.26	0.26	-	83,000
Dec 8, 2025	0.27	0.27	0.26	0.26	0.26	-1.89%	306,800
Dec 5, 2025	0.27	0.27	0.27	0.27	0.27	-3.64%	475,900
Dec 4, 2025	0.28	0.28	0.28	0.28	0.28	-	11,500
Dec 3, 2025	0.28	0.28	0.28	0.28	0.28	-	121,500
Dec 2, 2025	0.28	0.28	0.28	0.28	0.28	-	66,600
Dec 1, 2025	0.28	0.28	0.28	0.28	0.28	-	63,700
Nov 28, 2025	0.28	0.28	0.28	0.28	0.28	-1.79%	58,900
Nov 27, 2025	0.29	0.29	0.28	0.28	0.28	-	193,800
Nov 26, 2025	0.28	0.29	0.28	0.28	0.28	-	166,900