Kuala Lumpur - Delayed Quote MYR

GUH Holdings Berhad (3247.KL)

0.3750 -0.0050 (-1.32%)
At close: 4:56 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.3800 0.3800 0.3750 0.3750 0.3750 216,800
Apr 24, 2024 0.3700 0.3850 0.3700 0.3800 0.3800 417,400
Apr 23, 2024 0.3650 0.3700 0.3650 0.3650 0.3650 69,100
Apr 22, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 13,100
Apr 19, 2024 0.3700 0.3700 0.3650 0.3650 0.3650 569,500
Apr 18, 2024 0.3700 0.3700 0.3650 0.3700 0.3700 240,500
Apr 17, 2024 0.3800 0.3800 0.3650 0.3750 0.3750 412,200
Apr 16, 2024 0.3800 0.3800 0.3700 0.3750 0.3750 219,600
Apr 15, 2024 0.3850 0.3850 0.3800 0.3850 0.3850 544,100
Apr 12, 2024 0.3650 0.3950 0.3650 0.3950 0.3950 1,682,200
Apr 9, 2024 0.3700 0.3700 0.3650 0.3700 0.3700 165,100
Apr 8, 2024 0.3650 0.3750 0.3650 0.3700 0.3700 234,000
Apr 5, 2024 0.3700 0.3750 0.3650 0.3700 0.3700 139,000
Apr 4, 2024 0.3700 0.3750 0.3650 0.3750 0.3750 178,700
Apr 3, 2024 0.3600 0.3750 0.3600 0.3750 0.3750 476,600
Apr 2, 2024 0.3650 0.3750 0.3600 0.3650 0.3650 1,163,900
Apr 1, 2024 0.3700 0.3750 0.3700 0.3700 0.3700 757,100
Mar 29, 2024 0.3650 0.3750 0.3650 0.3650 0.3650 345,100
Mar 27, 2024 0.3600 0.3700 0.3600 0.3700 0.3700 274,500
Mar 26, 2024 0.3650 0.3750 0.3600 0.3600 0.3600 444,700
Mar 25, 2024 0.3700 0.3700 0.3650 0.3650 0.3650 11,100
Mar 22, 2024 0.3650 0.3700 0.3600 0.3650 0.3650 953,800
Mar 21, 2024 0.3700 0.3750 0.3650 0.3700 0.3700 400,100
Mar 20, 2024 0.3650 0.3700 0.3650 0.3700 0.3700 32,100
Mar 19, 2024 0.3750 0.3750 0.3650 0.3700 0.3700 122,200
Mar 18, 2024 0.3700 0.3700 0.3650 0.3700 0.3700 384,600
Mar 15, 2024 0.3650 0.3700 0.3650 0.3700 0.3700 76,300
Mar 14, 2024 0.3700 0.3750 0.3700 0.3700 0.3700 202,200
Mar 13, 2024 0.3750 0.3800 0.3650 0.3700 0.3700 573,200
Mar 12, 2024 0.3700 0.3800 0.3700 0.3700 0.3700 75,800
Mar 11, 2024 0.3700 0.3800 0.3700 0.3700 0.3700 55,900
Mar 8, 2024 0.3650 0.3750 0.3650 0.3700 0.3700 229,800
Mar 7, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 198,500
Mar 6, 2024 0.3700 0.3700 0.3650 0.3650 0.3650 130,000
Mar 5, 2024 0.3650 0.3700 0.3650 0.3650 0.3650 58,000
Mar 4, 2024 0.3700 0.3750 0.3650 0.3650 0.3650 108,100
Mar 1, 2024 0.3750 0.3750 0.3700 0.3700 0.3700 57,300
Feb 29, 2024 0.3750 0.3750 0.3700 0.3700 0.3700 229,100
Feb 28, 2024 0.3850 0.3850 0.3700 0.3750 0.3750 226,300
Feb 27, 2024 0.3900 0.3900 0.3750 0.3850 0.3850 2,269,600
Feb 26, 2024 0.4000 0.4050 0.3950 0.4050 0.4050 147,900
Feb 23, 2024 0.4100 0.4100 0.4000 0.4050 0.4050 305,700
Feb 22, 2024 0.4000 0.4050 0.3950 0.4000 0.4000 608,200
Feb 21, 2024 0.4000 0.4000 0.3950 0.3950 0.3950 520,800
Feb 20, 2024 0.3950 0.4000 0.3950 0.4000 0.4000 207,700
Feb 19, 2024 0.4000 0.4000 0.3950 0.3950 0.3950 82,300
Feb 16, 2024 0.3950 0.4000 0.3950 0.3950 0.3950 229,400
Feb 15, 2024 0.4000 0.4100 0.3950 0.4000 0.4000 1,117,200
Feb 14, 2024 0.3950 0.4000 0.3950 0.3950 0.3950 269,900
Feb 13, 2024 0.3900 0.3950 0.3900 0.3950 0.3950 110,000
Feb 9, 2024 0.3900 0.3950 0.3900 0.3900 0.3900 66,400
Feb 8, 2024 0.3950 0.3950 0.3900 0.3900 0.3900 36,400
Feb 7, 2024 0.3900 0.4000 0.3850 0.3900 0.3900 194,400
Feb 6, 2024 0.3850 0.3900 0.3850 0.3900 0.3900 177,700
Feb 5, 2024 0.3900 0.3950 0.3850 0.3850 0.3850 193,800
Feb 2, 2024 0.4000 0.4000 0.3900 0.3900 0.3900 74,800
Jan 31, 2024 0.4000 0.4000 0.3950 0.4000 0.4000 89,900
Jan 30, 2024 0.4000 0.4000 0.3950 0.3950 0.3950 140,200
Jan 29, 2024 0.4000 0.4000 0.3950 0.4000 0.4000 264,700
Jan 26, 2024 0.4000 0.4000 0.3950 0.4000 0.4000 587,500
Jan 24, 2024 0.3950 0.4050 0.3950 0.4050 0.4050 199,400
Jan 23, 2024 0.4000 0.4050 0.3950 0.4000 0.4000 311,400
Jan 22, 2024 0.3950 0.4000 0.3950 0.4000 0.4000 97,600
Jan 19, 2024 0.3900 0.3950 0.3900 0.3950 0.3950 298,500
Jan 18, 2024 0.4000 0.4000 0.3900 0.3950 0.3950 671,900
Jan 17, 2024 0.4050 0.4050 0.3950 0.4000 0.4000 581,200
Jan 16, 2024 0.4050 0.4200 0.4050 0.4100 0.4100 2,317,100
Jan 15, 2024 0.4000 0.4050 0.4000 0.4050 0.4050 291,800
Jan 12, 2024 0.4000 0.4050 0.4000 0.4050 0.4050 234,600
Jan 11, 2024 0.4100 0.4100 0.4000 0.4000 0.4000 443,400
Jan 10, 2024 0.4100 0.4100 0.4050 0.4100 0.4100 206,500
Jan 9, 2024 0.4150 0.4200 0.4050 0.4050 0.4050 547,600
Jan 8, 2024 0.4150 0.4200 0.4100 0.4100 0.4100 839,300
Jan 5, 2024 0.4050 0.4150 0.4050 0.4100 0.4100 521,200
Jan 4, 2024 0.4050 0.4100 0.4050 0.4050 0.4050 528,700
Jan 3, 2024 0.3950 0.4050 0.3950 0.4000 0.4000 403,700
Jan 2, 2024 0.4050 0.4050 0.3950 0.3950 0.3950 664,800
Dec 29, 2023 0.4050 0.4100 0.4000 0.4050 0.4050 311,400
Dec 28, 2023 0.4100 0.4150 0.4050 0.4100 0.4100 397,700
Dec 27, 2023 0.4050 0.4200 0.4050 0.4150 0.4150 2,534,100
Dec 26, 2023 0.3950 0.4050 0.3950 0.4050 0.4050 796,300
Dec 22, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 186,000
Dec 21, 2023 0.3900 0.3950 0.3900 0.3950 0.3950 169,400
Dec 20, 2023 0.3850 0.3950 0.3850 0.3900 0.3900 126,700
Dec 19, 2023 0.3900 0.3950 0.3850 0.3900 0.3900 453,900
Dec 18, 2023 0.3900 0.3950 0.3850 0.3900 0.3900 374,200
Dec 15, 2023 0.3850 0.3900 0.3850 0.3900 0.3900 361,700
Dec 14, 2023 0.3850 0.3900 0.3850 0.3900 0.3900 249,400
Dec 13, 2023 0.3900 0.3900 0.3850 0.3900 0.3900 282,600
Dec 12, 2023 0.3900 0.3900 0.3850 0.3900 0.3900 547,400
Dec 11, 2023 0.3900 0.3900 0.3850 0.3900 0.3900 325,500
Dec 8, 2023 0.3900 0.3950 0.3900 0.3950 0.3950 50,700
Dec 7, 2023 0.3900 0.3950 0.3850 0.3900 0.3900 494,700
Dec 6, 2023 0.3850 0.3950 0.3850 0.3950 0.3950 198,900
Dec 5, 2023 0.3950 0.3950 0.3850 0.3950 0.3950 172,300
Dec 4, 2023 0.4000 0.4000 0.3850 0.3950 0.3950 963,700
Dec 1, 2023 0.4000 0.4000 0.3950 0.4000 0.4000 671,800
Nov 30, 2023 0.4050 0.4050 0.4000 0.4050 0.4050 300,800
Nov 29, 2023 0.4250 0.4300 0.4050 0.4050 0.4050 3,504,500
Nov 28, 2023 0.4100 0.4150 0.4000 0.4100 0.4100 732,400
Nov 27, 2023 0.4000 0.4100 0.4000 0.4100 0.4100 341,100
Nov 24, 2023 0.4100 0.4100 0.4050 0.4050 0.4050 975,300
Nov 23, 2023 0.4150 0.4150 0.4050 0.4100 0.4100 714,400
Nov 22, 2023 0.4150 0.4250 0.4050 0.4100 0.4100 2,485,100
Nov 21, 2023 0.4050 0.4200 0.4050 0.4200 0.4200 1,554,000
Nov 20, 2023 0.4000 0.4050 0.4000 0.4050 0.4050 940,000
Nov 17, 2023 0.4050 0.4050 0.3950 0.4050 0.4050 3,201,800
Nov 16, 2023 0.4150 0.4150 0.4050 0.4050 0.4050 1,094,100
Nov 15, 2023 0.4200 0.4200 0.4100 0.4150 0.4150 1,710,900
Nov 14, 2023 0.4200 0.4650 0.4100 0.4150 0.4150 17,771,300
Nov 10, 2023 0.4000 0.4050 0.3900 0.3900 0.3900 1,440,100
Nov 9, 2023 0.3750 0.4050 0.3750 0.4000 0.4000 6,022,300
Nov 8, 2023 0.3750 0.3750 0.3700 0.3700 0.3700 404,000
Nov 7, 2023 0.3800 0.3800 0.3700 0.3750 0.3750 740,100
Nov 6, 2023 0.3850 0.3850 0.3750 0.3800 0.3800 480,400
Nov 3, 2023 0.3650 0.3800 0.3650 0.3800 0.3800 1,387,800
Nov 2, 2023 0.3650 0.3700 0.3600 0.3650 0.3650 115,400
Nov 1, 2023 0.3650 0.3650 0.3600 0.3650 0.3650 100,600
Oct 31, 2023 0.3650 0.3700 0.3650 0.3700 0.3700 119,300
Oct 30, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 185,500
Oct 27, 2023 0.3700 0.3700 0.3650 0.3650 0.3650 394,200
Oct 26, 2023 0.3700 0.3750 0.3700 0.3700 0.3700 132,900
Oct 25, 2023 0.3750 0.3800 0.3700 0.3750 0.3750 332,000
Oct 24, 2023 0.3700 0.3800 0.3700 0.3700 0.3700 125,200
Oct 23, 2023 0.3800 0.3800 0.3700 0.3700 0.3700 259,000
Oct 20, 2023 0.3850 0.3850 0.3800 0.3800 0.3800 116,000
Oct 19, 2023 0.3900 0.3900 0.3850 0.3850 0.3850 152,900
Oct 18, 2023 0.3900 0.3900 0.3850 0.3900 0.3900 144,900
Oct 17, 2023 0.3950 0.3950 0.3900 0.3950 0.3950 80,400
Oct 16, 2023 0.4000 0.4000 0.3950 0.3950 0.3950 32,500
Oct 13, 2023 0.3900 0.4000 0.3900 0.4000 0.4000 284,100
Oct 12, 2023 0.3850 0.3950 0.3850 0.3900 0.3900 29,900
Oct 11, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 90,800
Oct 10, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 36,000
Oct 9, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 99,500
Oct 6, 2023 0.3900 0.3950 0.3900 0.3900 0.3900 583,500
Oct 5, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 50,200
Oct 4, 2023 0.3950 0.3950 0.3850 0.3900 0.3900 960,600
Oct 3, 2023 0.3950 0.3950 0.3900 0.3950 0.3950 1,642,100
Oct 2, 2023 0.4000 0.4000 0.3950 0.3950 0.3950 80,600
Sep 29, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 52,300
Sep 27, 2023 0.3950 0.4000 0.3950 0.4000 0.4000 100,300
Sep 26, 2023 0.3950 0.4050 0.3950 0.4000 0.4000 1,440,500
Sep 25, 2023 0.4000 0.4000 0.3950 0.3950 0.3950 624,000
Sep 22, 2023 0.4050 0.4050 0.4000 0.4000 0.4000 274,100
Sep 21, 2023 0.4050 0.4100 0.4050 0.4050 0.4050 538,700
Sep 20, 2023 0.4150 0.4150 0.4050 0.4050 0.4050 1,195,300
Sep 19, 2023 0.4150 0.4200 0.4100 0.4150 0.4150 416,100
Sep 18, 2023 0.4100 0.4200 0.4100 0.4150 0.4150 244,700
Sep 15, 2023 0.4050 0.4200 0.4050 0.4200 0.4200 982,700
Sep 14, 2023 0.4050 0.4100 0.4050 0.4100 0.4100 175,100
Sep 13, 2023 0.4100 0.4100 0.4050 0.4050 0.4050 312,200
Sep 12, 2023 0.4100 0.4100 0.4050 0.4100 0.4100 139,800
Sep 11, 2023 0.4150 0.4150 0.4100 0.4100 0.4100 80,900
Sep 8, 2023 0.4000 0.4250 0.4000 0.4150 0.4150 1,807,300
Sep 7, 2023 0.3950 0.4000 0.3950 0.3950 0.3950 107,000
Sep 6, 2023 0.4000 0.4000 0.3900 0.4000 0.4000 807,000
Sep 5, 2023 0.3950 0.4000 0.3900 0.4000 0.4000 585,000
Sep 4, 2023 0.3900 0.3950 0.3850 0.3950 0.3950 618,100
Sep 1, 2023 0.4000 0.4000 0.3850 0.3900 0.3900 1,027,300
Aug 30, 2023 0.3950 0.4000 0.3900 0.3950 0.3950 543,300
Aug 29, 2023 0.4000 0.4050 0.3950 0.4000 0.4000 400,200
Aug 28, 2023 0.4050 0.4050 0.4000 0.4050 0.4050 490,800
Aug 25, 2023 0.4150 0.4150 0.3950 0.4050 0.4050 758,600
Aug 24, 2023 0.4150 0.4150 0.4050 0.4150 0.4150 574,300
Aug 23, 2023 0.4150 0.4200 0.4150 0.4150 0.4150 320,300
Aug 22, 2023 0.4200 0.4200 0.4150 0.4200 0.4200 248,600
Aug 21, 2023 0.4200 0.4200 0.4150 0.4200 0.4200 537,000
Aug 18, 2023 0.4300 0.4350 0.4200 0.4250 0.4250 404,100
Aug 17, 2023 0.4200 0.4350 0.4200 0.4250 0.4250 1,119,300
Aug 16, 2023 0.4200 0.4250 0.4150 0.4250 0.4250 227,100
Aug 15, 2023 0.4200 0.4250 0.4150 0.4250 0.4250 732,100
Aug 14, 2023 0.4150 0.4200 0.4150 0.4200 0.4200 184,800
Aug 11, 2023 0.4150 0.4150 0.4150 0.4150 0.4150 270,900
Aug 10, 2023 0.4250 0.4250 0.4150 0.4150 0.4150 390,700
Aug 9, 2023 0.4150 0.4250 0.4150 0.4250 0.4250 401,800
Aug 8, 2023 0.4150 0.4200 0.4100 0.4200 0.4200 540,000
Aug 7, 2023 0.4100 0.4150 0.4100 0.4150 0.4150 701,100
Aug 4, 2023 0.4100 0.4150 0.4050 0.4100 0.4100 339,800
Aug 3, 2023 0.4150 0.4200 0.4100 0.4100 0.4100 1,399,200
Aug 2, 2023 0.4150 0.4350 0.4150 0.4200 0.4200 3,639,600
Aug 1, 2023 0.4300 0.4300 0.4150 0.4200 0.4200 605,200
Jul 31, 2023 0.4350 0.4350 0.4200 0.4300 0.4300 2,495,500
Jul 28, 2023 0.4350 0.4450 0.4300 0.4400 0.4400 2,700,800
Jul 27, 2023 0.4300 0.4400 0.4250 0.4350 0.4350 1,999,800
Jul 26, 2023 0.4400 0.4550 0.4350 0.4350 0.4350 4,686,400
Jul 25, 2023 0.4400 0.4500 0.4350 0.4450 0.4450 2,784,300
Jul 24, 2023 0.4600 0.4650 0.4400 0.4400 0.4400 3,118,900
Jul 21, 2023 0.4550 0.4650 0.4500 0.4600 0.4600 3,582,900
Jul 20, 2023 0.4650 0.4750 0.4500 0.4600 0.4600 2,763,700
Jul 18, 2023 0.4700 0.4750 0.4550 0.4600 0.4600 1,698,800
Jul 17, 2023 0.4750 0.4850 0.4550 0.4650 0.4650 6,038,500
Jul 14, 2023 0.4800 0.4900 0.4700 0.4700 0.4700 3,381,300
Jul 13, 2023 0.4900 0.4950 0.4750 0.4850 0.4850 1,318,900
Jul 12, 2023 0.4750 0.4950 0.4650 0.4850 0.4850 3,338,100
Jul 11, 2023 0.4950 0.5050 0.4700 0.4750 0.4750 4,780,900
Jul 10, 2023 0.4900 0.5100 0.4750 0.4750 0.4750 3,614,900
Jul 7, 2023 0.4750 0.4950 0.4600 0.4750 0.4750 1,290,500
Jul 6, 2023 0.4800 0.5050 0.4750 0.4750 0.4750 10,714,600
Jul 5, 2023 0.4550 0.4850 0.4550 0.4700 0.4700 3,389,500
Jul 4, 2023 0.4350 0.4650 0.4350 0.4550 0.4550 2,152,300
Jul 3, 2023 0.4400 0.4500 0.4250 0.4300 0.4300 1,079,000
Jun 30, 2023 0.4400 0.4400 0.4300 0.4350 0.4350 232,600
Jun 28, 2023 0.4450 0.4450 0.4350 0.4400 0.4400 249,700
Jun 27, 2023 0.4450 0.4450 0.4400 0.4400 0.4400 185,500
Jun 26, 2023 0.4550 0.4550 0.4400 0.4450 0.4450 479,000
Jun 23, 2023 0.4600 0.4600 0.4550 0.4550 0.4550 209,900
Jun 22, 2023 0.4600 0.4650 0.4550 0.4600 0.4600 879,400
Jun 21, 2023 0.4700 0.4700 0.4550 0.4600 0.4600 667,600
Jun 20, 2023 0.4950 0.4950 0.4700 0.4750 0.4750 3,034,400
Jun 19, 2023 0.5200 0.5550 0.5200 0.5400 0.5400 9,266,100
Jun 16, 2023 0.5200 0.5200 0.5150 0.5150 0.5150 441,300
Jun 15, 2023 0.5150 0.5250 0.5150 0.5200 0.5200 435,100
Jun 14, 2023 0.5200 0.5200 0.5100 0.5150 0.5150 266,200
Jun 13, 2023 0.5100 0.5250 0.5100 0.5200 0.5200 446,100
Jun 12, 2023 0.5250 0.5250 0.5100 0.5100 0.5100 366,800
Jun 9, 2023 0.5150 0.5300 0.5050 0.5250 0.5250 1,075,100
Jun 8, 2023 0.5050 0.5200 0.5050 0.5100 0.5100 1,227,100
Jun 7, 2023 0.4900 0.5000 0.4900 0.4950 0.4950 88,300
Jun 6, 2023 0.4950 0.5000 0.4900 0.5000 0.5000 277,800
Jun 2, 2023 0.5000 0.5000 0.4900 0.5000 0.5000 618,600
Jun 1, 2023 0.5150 0.5150 0.4950 0.5000 0.5000 380,100
May 31, 2023 0.4900 0.5150 0.4850 0.5150 0.5150 840,900
May 30, 2023 0.4900 0.4900 0.4850 0.4900 0.4900 110,900
May 29, 2023 0.4900 0.4950 0.4850 0.4950 0.4950 107,200
May 26, 2023 0.4900 0.4900 0.4800 0.4900 0.4900 43,400
May 25, 2023 0.4850 0.4850 0.4800 0.4800 0.4800 96,400
May 24, 2023 0.4750 0.4850 0.4750 0.4850 0.4850 100,100
May 23, 2023 0.4750 0.4900 0.4750 0.4850 0.4850 12,100
May 22, 2023 0.4800 0.4950 0.4800 0.4850 0.4850 374,400
May 19, 2023 0.4800 0.4900 0.4800 0.4900 0.4900 236,800
May 18, 2023 0.4850 0.4850 0.4800 0.4850 0.4850 173,000
May 17, 2023 0.4700 0.4850 0.4700 0.4850 0.4850 79,000
May 16, 2023 0.4700 0.4750 0.4700 0.4750 0.4750 172,600
May 15, 2023 0.4750 0.4800 0.4750 0.4800 0.4800 164,700
May 12, 2023 0.4800 0.4800 0.4750 0.4750 0.4750 235,900
May 11, 2023 0.4800 0.4850 0.4750 0.4800 0.4800 193,400
May 10, 2023 0.4800 0.4850 0.4750 0.4850 0.4850 154,000
May 9, 2023 0.4850 0.4900 0.4800 0.4800 0.4800 527,100
May 8, 2023 0.4800 0.4900 0.4800 0.4900 0.4900 377,200
May 5, 2023 0.4850 0.4850 0.4800 0.4850 0.4850 535,500
May 3, 2023 0.4900 0.4900 0.4850 0.4900 0.4900 417,300
May 2, 2023 0.5000 0.5000 0.4900 0.4900 0.4900 369,300
Apr 28, 2023 0.4950 0.4950 0.4850 0.4950 0.4950 259,900
Apr 27, 2023 0.5000 0.5000 0.4850 0.4900 0.4900 703,500
Apr 26, 2023 0.5150 0.5150 0.4950 0.5000 0.5000 972,400
Apr 25, 2023 0.5150 0.5150 0.5100 0.5100 0.5100 555,700

Related Tickers

6637.KL PNE PCB Berhad
0.0600
0.00%
 
7146.KL AE Multi Holdings Berhad
0.1350
0.00%
 
0111.KL K-One Technology Berhad
0.1400
-3.45%
 
0028.KL Scope Industries Berhad
0.1200
+4.35%
 
9393.KL Industronics Berhad
0.0550
+10.00%
 
5311.KL Cape EMS Berhad
0.9000
-0.55%
 
8176.KL ATA IMS Berhad
0.2850
0.00%
 
0083.KL Notion VTec Berhad
0.5850
+9.35%