White Horse Berhad (KLSE:WTHORSE)
Malaysia
· Delayed Price · Currency is MYR 0.480
-0.020 (-4.00%)
At close: Apr 29, 2026
White Horse Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |