GUH Holdings Bhd Recent Share Price (KLSE:3247)

3 Followers KLSE:3247 - GUH Holdings Bhd GUH Holdings Bhd
Sector: Information Technology, Industry: Electronic Components

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
7 Sep 2009	MYR	0.6236	0.6331	0.6205	0.6331	0.6331	+0.013 (+2.03%)	639,697
4 Sep 2009	MYR	0.6015	0.6205	0.5825	0.6205	0.6205	0.0 (0.0%)	653,913
3 Sep 2009	MYR	0.5888	0.6268	0.5888	0.6205	0.6205	+0.032 (+5.38%)	727,043
2 Sep 2009	MYR	0.5888	0.5888	0.5793	0.5888	0.5888	0.0 (0.0%)	210,863
1 Sep 2009	MYR	0.5856	0.5888	0.5666	0.5888	0.5888	0.0 (0.0%)	1,072,480
28 Aug 2009	MYR	0.5888	0.592	0.5825	0.5888	0.5888	-0.003 (-0.54%)	226,658
27 Aug 2009	MYR	0.5856	0.592	0.5856	0.592	0.592	+0.009 (+1.63%)	348,437
26 Aug 2009	MYR	0.5825	0.592	0.5825	0.5825	0.5825	0.0 (0.0%)	322,691
25 Aug 2009	MYR	0.6236	0.6236	0.5793	0.5825	0.5825	-0.038 (-6.12%)	3,143,362
24 Aug 2009	MYR	0.6394	0.6394	0.6173	0.6205	0.6205	-0.006 (-1.01%)	891,785
21 Aug 2009	MYR	0.6458	0.6648	0.6268	0.6268	0.6268	-0.019 (-2.94%)	2,031,237
20 Aug 2009	MYR	0.6394	0.6584	0.6331	0.6458	0.6458	+0.013 (+2.01%)	2,669,197
19 Aug 2009	MYR	0.6521	0.6838	0.6268	0.6331	0.6331	+0.006 (+1.01%)	4,659,840
18 Aug 2009	MYR	0.5888	0.6331	0.5888	0.6268	0.6268	+0.009 (+1.54%)	2,276,533
17 Aug 2009	MYR	0.6331	0.6458	0.6015	0.6173	0.6173	-0.022 (-3.46%)	1,332,940
14 Aug 2009	MYR	0.6331	0.6521	0.6236	0.6394	0.6394	+0.009 (+1.49%)	4,342,993
13 Aug 2009	MYR	0.6205	0.6458	0.6173	0.63	0.63	+0.009 (+1.53%)	3,540,291
12 Aug 2009	MYR	0.6173	0.6331	0.6078	0.6205	0.6205	+0.003 (+0.52%)	1,704,280
11 Aug 2009	MYR	0.6015	0.6205	0.5888	0.6173	0.6173	+0.022 (+3.73%)	1,790,521
10 Aug 2009	MYR	0.5888	0.6015	0.5888	0.5951	0.5951	+0.006 (+1.07%)	1,564,020
7 Aug 2009	MYR	0.5888	0.5888	0.5666	0.5888	0.5888	+0.006 (+1.08%)	1,120,971
6 Aug 2009	MYR	0.5888	0.5888	0.5761	0.5825	0.5825	0.0 (0.0%)	1,113,231
5 Aug 2009	MYR	0.5698	0.5888	0.5698	0.5825	0.5825	+0.009 (+1.66%)	3,846,556
4 Aug 2009	MYR	0.5508	0.573	0.5508	0.573	0.573	+0.022 (+4.03%)	1,693,539
3 Aug 2009	MYR	0.5476	0.5508	0.5476	0.5508	0.5508	0.0 (0.0%)	465,794
31 Jul 2009	MYR	0.5635	0.573	0.5476	0.5508	0.5508	-0.006 (-1.13%)	639,065
30 Jul 2009	MYR	0.5445	0.5666	0.5413	0.5571	0.5571	+0.013 (+2.31%)	1,512,845
29 Jul 2009	MYR	0.5381	0.554	0.5381	0.5445	0.5445	+0.003 (+0.59%)	1,450,454
28 Jul 2009	MYR	0.535	0.5476	0.5318	0.5413	0.5413	+0.003 (+0.59%)	2,630,815
27 Jul 2009	MYR	0.535	0.5445	0.5318	0.5381	0.5381	+0.006 (+1.18%)	1,232,010