Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Kuala Lumpur - Delayed Quote MYR

GUH Holdings Berhad (3247.KL)

Compare
0.3100
-0.0050
(-1.59%)
At close: April 4 at 4:52:09 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.31000.31500.31000.31000.310089,800
Apr 3, 20250.31500.31500.31500.31500.315015,400
Apr 2, 20250.31000.31500.31000.31500.315042,000
Mar 28, 20250.31500.32000.31500.32000.320041,600
Mar 27, 20250.31000.32500.31000.32000.320054,000
Mar 26, 20250.32500.32500.32500.32500.3250500
Mar 25, 20250.31000.32500.31000.31500.3150307,900
Mar 24, 20250.31000.31500.31000.31500.315089,700
Mar 21, 20250.30500.31500.30500.31000.3100276,400
Mar 20, 20250.31000.31500.31000.31500.3150135,900
Mar 19, 20250.30500.32000.30500.31000.3100249,800
Mar 17, 20250.30500.31000.30500.30500.3050175,400
Mar 14, 20250.30500.31000.30000.31000.3100105,000
Mar 13, 20250.30000.31000.30000.30500.3050186,100
Mar 12, 20250.30500.30500.29500.30000.3000107,400
Mar 11, 20250.30500.31500.29500.30500.3050284,500
Mar 10, 20250.32000.32000.31000.32000.3200287,700
Mar 7, 20250.31000.33000.31000.32500.3250668,700
Mar 6, 20250.31000.31000.31000.31000.3100211,900
Mar 5, 20250.30500.31500.30000.31500.3150135,600
Mar 4, 20250.32500.32500.30000.30000.3000222,800
Mar 3, 20250.32500.32500.32000.32500.325086,300
Feb 28, 20250.31500.32500.31500.32500.325080,200
Feb 27, 20250.32000.33000.32000.33000.3300135,100
Feb 26, 20250.31500.33000.31500.32500.325052,600
Feb 25, 20250.34000.34000.32000.32000.3200630,500
Feb 24, 20250.34500.34500.34000.34500.3450140,800
Feb 21, 20250.35000.35000.34500.35000.3500198,100
Feb 20, 20250.36000.36000.35000.35500.3550167,700
Feb 19, 20250.35500.36000.35000.35000.3500322,100
Feb 18, 20250.36500.36500.35500.36000.3600643,800
Feb 17, 20250.38000.38000.36500.37000.3700421,300
Feb 14, 20250.39000.40500.37500.38000.38003,806,500
Feb 13, 20250.37500.38000.37000.37500.3750719,800
Feb 12, 20250.35000.38000.35000.37500.37503,070,000
Feb 10, 20250.32000.35000.32000.35000.3500597,500
Feb 7, 20250.32000.32500.32000.32000.3200131,100
Feb 6, 20250.32000.32000.32000.32000.3200252,200
Feb 5, 20250.31500.32000.31000.32000.3200111,600
Feb 4, 20250.31000.31500.31000.31500.3150129,000
Feb 3, 20250.31000.31000.30500.30500.3050271,200
Jan 31, 20250.30500.30500.30000.30500.3050100,600
Jan 28, 20250.30000.30500.30000.30500.305045,000
Jan 27, 20250.30000.30500.30000.30000.3000438,100
Jan 24, 20250.29500.30000.29500.30000.300072,500
Jan 23, 20250.30000.30000.29000.29500.2950723,100
Jan 22, 20250.29500.30000.29500.30000.3000224,500
Jan 21, 20250.30000.30000.29500.30000.3000125,800
Jan 20, 20250.29500.29500.29500.29500.2950206,300
Jan 17, 20250.29500.29500.29000.29500.295085,800
Jan 16, 20250.29500.29500.29500.29500.295026,300
Jan 15, 20250.29500.30000.29500.30000.3000171,700
Jan 14, 20250.30000.30000.29500.30000.3000153,700
Jan 13, 20250.30000.30500.30000.30000.3000100,200
Jan 10, 20250.30000.30000.30000.30000.300092,200
Jan 9, 20250.30000.30500.30000.30000.3000296,800
Jan 8, 20250.30500.31000.30000.30000.300012,000
Jan 7, 20250.31000.31000.30500.30500.3050129,200
Jan 6, 20250.30500.31500.30000.31000.3100600,600
Jan 3, 20250.30000.30500.30000.30000.30001,804,300
Jan 2, 20250.30500.31000.30000.30000.30001,126,800
Dec 31, 20240.31500.31500.30000.31000.31001,780,300
Dec 30, 20240.32000.32000.31500.31500.315018,300
Dec 27, 20240.32500.32500.32000.32000.3200127,000
Dec 26, 20240.31500.32000.31500.32000.320027,300
Dec 24, 20240.31500.32000.31500.32000.3200143,800
Dec 23, 20240.31500.32000.31500.31500.3150293,600
Dec 20, 20240.31500.32000.31500.31500.3150104,700
Dec 19, 20240.32000.32500.31500.31500.3150138,900
Dec 18, 20240.31500.33500.31500.32000.3200899,100
Dec 17, 20240.31500.31500.31000.31000.310097,100
Dec 16, 20240.31500.32000.31500.31500.315099,500
Dec 13, 20240.31500.31500.31500.31500.3150-
Dec 12, 20240.32000.32000.31500.31500.315097,300
Dec 11, 20240.32000.32000.31500.31500.315079,200
Dec 10, 20240.31500.32000.31500.31500.3150110,500
Dec 9, 20240.32000.32000.31500.31500.315082,300
Dec 6, 20240.32000.32500.32000.32500.3250185,300
Dec 5, 20240.32000.32500.31500.32000.3200111,700
Dec 4, 20240.32000.32500.32000.32000.320094,500
Dec 3, 20240.31500.32000.31500.31500.315042,700
Dec 2, 20240.31500.31500.31500.31500.315013,100
Nov 29, 20240.32000.32000.31500.31500.3150189,700
Nov 28, 20240.31500.32500.31500.32500.325088,700
Nov 27, 20240.33000.33000.31500.32500.3250138,300
Nov 26, 20240.32000.33000.32000.33000.330046,300
Nov 25, 20240.33000.33500.33000.33000.3300162,300
Nov 22, 20240.33000.33500.33000.33000.3300161,600
Nov 21, 20240.33500.33500.33000.33500.3350108,900
Nov 20, 20240.33500.34000.33500.34000.340020,600
Nov 19, 20240.33000.34000.33000.34000.3400131,800
Nov 18, 20240.33500.33500.33500.33500.335064,100
Nov 15, 20240.33500.33500.33500.33500.335020,000
Nov 14, 20240.33500.34000.33500.33500.335094,200
Nov 13, 20240.33500.33500.33500.33500.335027,400
Nov 12, 20240.34000.34000.33500.33500.335040,600
Nov 11, 20240.33500.33500.33500.33500.335052,400
Nov 8, 20240.33500.33500.33500.33500.335066,200
Nov 7, 20240.34000.34000.34000.34000.340021,000
Nov 6, 20240.33500.34000.33500.34000.3400132,100
Nov 5, 20240.34000.34000.33500.33500.3350143,200
Nov 4, 20240.34000.35000.33500.34500.3450472,200
Nov 1, 20240.35000.35000.34000.35000.3500240,000
Oct 30, 20240.34500.35500.34500.35000.3500225,800
Oct 29, 20240.34500.35000.34500.35000.350020,000
Oct 28, 20240.35000.35500.35000.35500.3550295,600
Oct 25, 20240.35000.35500.35000.35000.3500161,400
Oct 24, 20240.35500.35500.35000.35500.355031,100
Oct 23, 20240.35000.35500.35000.35000.350031,100
Oct 22, 20240.35000.35500.35000.35000.3500107,500
Oct 21, 20240.36000.36000.35000.35500.3550308,800
Oct 18, 20240.35000.36000.35000.36000.3600302,400
Oct 17, 20240.35000.35500.35000.35500.355025,600
Oct 16, 20240.35000.35500.35000.35500.3550132,200
Oct 15, 20240.35000.35500.34500.35500.355085,800
Oct 14, 20240.35500.35500.35000.35000.3500641,500
Oct 11, 20240.35500.36000.35500.36000.360037,200
Oct 10, 20240.35500.36000.35500.35500.355080,700
Oct 9, 20240.35000.36000.35000.36000.3600127,900
Oct 8, 20240.35500.35500.35000.35000.3500168,100
Oct 7, 20240.35500.36000.35000.36000.3600198,000
Oct 4, 20240.36500.36500.35000.35500.3550952,400
Oct 3, 20240.37000.37500.36500.37000.3700260,500
Oct 2, 20240.37500.38000.37000.38000.3800432,100
Oct 1, 20240.38000.38500.38000.38000.3800394,700
Sep 30, 20240.37500.38000.37500.38000.380022,100
Sep 27, 20240.38000.38500.37500.38500.385059,100
Sep 26, 20240.38000.38500.38000.38500.3850239,300
Sep 25, 20240.38500.39000.37000.38000.3800379,600
Sep 24, 20240.37000.38500.37000.38500.3850491,900
Sep 23, 20240.36500.37000.36000.37000.3700281,700
Sep 20, 20240.37000.37000.36000.36500.3650159,900
Sep 19, 20240.35500.36500.35500.36500.3650402,500
Sep 18, 20240.35500.36000.35500.36000.360015,500
Sep 17, 20240.35500.36000.35500.36000.3600181,000
Sep 13, 20240.35500.36500.35500.36500.365059,000
Sep 12, 20240.36000.36000.35000.36000.360057,000
Sep 11, 20240.35500.36000.35000.36000.3600161,600
Sep 10, 20240.36000.36000.35500.35500.355015,000
Sep 9, 20240.35500.36500.35500.36500.3650169,800
Sep 6, 20240.36000.36500.36000.36500.365096,400
Sep 5, 20240.36000.37000.35500.36000.3600141,000
Sep 4, 20240.36000.36000.35500.36000.360065,900
Sep 3, 20240.36500.37000.36000.36000.3600126,200
Sep 2, 20240.36000.36500.35500.36500.365062,700
Aug 30, 20240.35500.36000.35500.36000.3600144,000
Aug 29, 20240.36500.36500.36000.36000.360078,000
Aug 28, 20240.36500.36500.36000.36500.3650164,100
Aug 27, 20240.37000.37500.36500.37000.3700536,800
Aug 26, 20240.36000.36000.35500.36000.360051,000
Aug 23, 20240.36500.36500.36000.36500.365051,000
Aug 22, 20240.36500.36500.36500.36500.3650-
Aug 21, 20240.36000.36500.36000.36500.365090,000
Aug 20, 20240.36000.36500.36000.36500.365045,400
Aug 19, 20240.36000.36500.36000.36500.3650192,200
Aug 16, 20240.36000.37000.36000.37000.3700146,600
Aug 15, 20240.36000.37000.36000.37000.370067,600
Aug 14, 20240.36000.37000.36000.37000.370079,300
Aug 13, 20240.37000.37000.36000.36000.360037,000
Aug 12, 20240.36000.36000.36000.36000.360023,100
Aug 9, 20240.36000.36500.35500.36000.3600247,300
Aug 8, 20240.35500.35500.35500.35500.3550-
Aug 7, 20240.35000.36000.35000.35500.3550129,100
Aug 6, 20240.35000.35500.35000.35500.3550141,500
Aug 5, 20240.37000.37000.34000.35000.3500636,900
Aug 2, 20240.38000.38000.37000.37000.3700303,900
Aug 1, 20240.38000.38500.38000.38000.380032,100
Jul 31, 20240.38000.38000.38000.38000.380071,100
Jul 30, 20240.38500.38500.38000.38000.380040,000
Jul 29, 20240.38000.38500.38000.38000.3800164,900
Jul 26, 20240.38000.38500.38000.38500.3850151,500
Jul 25, 20240.38500.39000.38500.38500.3850234,200
Jul 24, 20240.38500.38500.38500.38500.385033,600
Jul 23, 20240.38500.39000.38000.38500.3850217,300
Jul 22, 20240.39500.39500.38500.38500.3850362,700
Jul 19, 20240.39500.39500.39000.39500.3950308,800
Jul 18, 20240.39000.40000.39000.39500.3950813,900
Jul 17, 20240.39000.39000.38500.39000.3900522,900
Jul 16, 20240.39000.39000.38500.38500.385088,700
Jul 15, 20240.38500.39500.38500.38500.3850482,300
Jul 12, 20240.38500.38500.38500.38500.3850367,900
Jul 11, 20240.38500.39000.38500.38500.385068,200
Jul 10, 20240.38500.39000.38500.38500.385053,400
Jul 9, 20240.39000.39000.38500.38500.3850114,200
Jul 5, 20240.39500.39500.38500.38500.3850500,300
Jul 4, 20240.39000.40500.39000.39500.3950383,700
Jul 3, 20240.40000.40000.39500.39500.395097,100
Jul 2, 20240.39000.39500.39000.39500.3950332,200
Jul 1, 20240.38500.39500.38500.39000.3900144,600
Jun 28, 20240.38500.39500.38500.39000.3900245,600
Jun 27, 20240.39000.39000.38500.38500.385095,800
Jun 26, 20240.38500.39500.38500.39000.3900353,600
Jun 25, 20240.39000.39000.38500.39000.3900336,900
Jun 24, 20240.38500.39000.38500.38500.385038,000
Jun 21, 20240.39500.39500.39000.39000.390094,300
Jun 20, 20240.39500.39500.39000.39500.3950456,600
Jun 19, 20240.40000.40000.39000.40000.4000179,400
Jun 18, 20240.41000.41000.40500.40500.4050499,000
Jun 14, 20240.41000.42000.40500.41500.4150725,700
Jun 13, 20240.40500.41000.40500.41000.4100269,900
Jun 12, 20240.40500.41000.40500.40500.4050481,900
Jun 11, 20240.41000.41000.40500.40500.4050295,000
Jun 10, 20240.41000.41500.40500.41000.4100938,400
Jun 7, 20240.38500.41000.38500.41000.41001,208,600
Jun 6, 20240.38000.39000.38000.39000.3900428,100
Jun 5, 20240.38000.38500.38000.38000.3800100,200
Jun 4, 20240.38000.38000.37500.38000.3800404,100
May 31, 20240.38000.38500.37500.38500.3850130,000
May 30, 20240.38000.38000.38000.38000.3800249,300
May 29, 20240.38000.38500.38000.38500.3850367,600
May 28, 20240.39000.39000.38500.38500.3850255,000
May 27, 20240.39000.39500.39000.39000.3900331,000
May 24, 20240.39000.39000.39000.39000.3900199,700
May 23, 20240.39500.39500.39000.39000.3900308,400
May 21, 20240.39000.40000.39000.39500.39501,053,900
May 20, 20240.39000.39500.38500.39500.3950451,000
May 17, 20240.38500.39500.38500.39000.3900939,300
May 16, 20240.38000.38500.38000.38500.3850508,400
May 15, 20240.37500.38000.37500.37500.3750235,400
May 14, 20240.37500.38000.37500.38000.3800141,400
May 13, 20240.38000.38000.37500.37500.375090,300
May 10, 20240.37500.38500.37500.38500.385099,600
May 9, 20240.37500.38000.37500.37500.3750180,000
May 8, 20240.37500.37500.37500.37500.375078,400
May 7, 20240.38000.38500.37000.37500.3750727,000
May 6, 20240.38500.38500.38000.38000.3800312,500
May 3, 20240.38500.38500.38000.38000.3800327,700
May 2, 20240.39500.40000.38500.38500.38502,019,900
Apr 30, 20240.37000.37000.37000.37000.3700103,800
Apr 29, 20240.37500.38000.37000.37000.3700191,100
Apr 26, 20240.38000.38000.37000.37500.3750189,700
Apr 25, 20240.38000.38000.37500.37500.3750216,800
Apr 24, 20240.37000.38500.37000.38000.3800417,400
Apr 23, 20240.36500.37000.36500.36500.365069,100
Apr 22, 20240.36500.36500.36500.36500.365013,100
Apr 19, 20240.37000.37000.36500.36500.3650569,500
Apr 18, 20240.37000.37000.36500.37000.3700240,500
Apr 17, 20240.38000.38000.36500.37500.3750412,200
Apr 16, 20240.38000.38000.37000.37500.3750219,600
Apr 15, 20240.38500.38500.38000.38500.3850544,100
Apr 12, 20240.36500.39500.36500.39500.39501,682,200
Apr 9, 20240.37000.37000.36500.37000.3700165,100
Apr 8, 20240.36500.37500.36500.37000.3700234,000
Apr 5, 20240.37000.37500.36500.37000.3700139,000
Apr 4, 20240.37000.37500.36500.37500.3750178,700

Related Tickers

0325.KL Northeast Group Berhad
0.3500
-10.26%
 
5317.KL CPE Technology Berhad
0.6350
-2.31%
 
0127.KL JHM Consolidation Berhad
0.3800
-5.00%
 
6963.KL V.S. Industry Berhad
0.8000
-2.44%
 
0083.KL Notion VTec Berhad
0.6750
-0.74%
 
0270.KL NationGate Holdings Berhad
1.2500
-6.72%