Country View Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.780	2.780	2.760	2.770	2.770	12,400
2026-10-16	2.850	2.850	2.800	2.820	2.820	13,600
2026-10-15	2.800	2.800	2.800	2.800	2.800	1,200
2026-10-14	2.820	2.820	2.820	2.820	2.820	1,400
2026-10-13	2.830	2.830	2.820	2.830	2.830	22,500
2026-10-12	2.820	2.820	2.820	2.820	2.820	400
2026-10-09	2.810	2.820	2.810	2.820	2.820	5,100
2026-10-08	2.820	2.820	2.820	2.820	2.820	0
2026-10-07	2.820	2.820	2.820	2.820	2.820	2,000
2026-10-06	2.900	2.900	2.890	2.890	2.890	1,200
2026-10-05	2.780	2.920	2.780	2.870	2.870	7,300
2026-10-02	2.790	2.790	2.770	2.790	2.790	5,300
2026-10-01	2.750	2.760	2.750	2.760	2.760	5,100
2026-09-30	2.750	2.760	2.750	2.760	2.760	6,600
2026-09-29	2.770	2.770	2.700	2.730	2.730	44,300
2026-09-28	2.820	2.820	2.800	2.800	2.800	40,900
2026-09-25	2.870	2.870	2.850	2.860	2.860	11,900
2026-09-24	2.880	2.880	2.870	2.870	2.870	2,900
2026-09-23	2.860	2.860	2.860	2.860	2.860	0
2026-09-22	2.850	2.860	2.850	2.860	2.860	12,000
2026-09-21	2.920	2.920	2.860	2.870	2.870	56,200
2026-09-18	2.950	2.950	2.940	2.940	2.940	9,900
2026-09-17	2.950	2.950	2.950	2.950	2.950	0
2026-09-16	2.950	2.950	2.950	2.950	2.950	0
2026-09-15	2.970	2.970	2.950	2.950	2.950	5,000
2026-09-14	3.030	3.030	2.960	2.970	2.970	104,000
2026-09-11	3.030	3.030	3.020	3.030	3.030	7,200
2026-09-10	3.030	3.030	3.030	3.030	3.030	600
2026-09-09	3.050	3.050	3.050	3.050	3.050	2,600
2026-09-08	3.050	3.050	3.040	3.040	3.040	7,700
2026-09-07	3.090	3.090	3.090	3.090	3.090	0
2026-09-04	3.030	3.090	3.030	3.090	3.090	1,100
2026-09-03	3.020	3.030	3.020	3.020	3.020	11,600
2026-09-02	3.030	3.040	3.010	3.030	3.030	20,300
2026-09-01	3.080	3.080	3.040	3.040	3.040	26,900
2026-08-31	3.050	3.050	3.050	3.050	3.050	0
2026-08-28	3.060	3.060	3.050	3.050	3.050	13,000
2026-08-27	3.080	3.080	3.070	3.080	3.080	23,400
2026-08-26	3.070	3.080	3.070	3.080	3.080	10,300
2026-08-25	3.070	3.070	3.070	3.070	3.070	0
2026-08-24	3.090	3.090	3.070	3.070	3.070	15,200
2026-08-21	3.090	3.090	3.080	3.080	3.080	8,200
2026-08-20	3.090	3.150	3.080	3.090	3.090	8,700
2026-08-19	3.090	3.090	3.080	3.090	3.090	5,200
2026-08-18	3.100	3.100	3.100	3.100	3.100	2,000
2026-08-17	3.100	3.130	3.100	3.130	3.130	6,300
2026-08-14	3.100	3.130	3.090	3.120	3.120	12,700
2026-08-13	3.100	3.100	3.100	3.100	3.100	2,200
2026-08-12	3.130	3.130	3.130	3.130	3.130	0
2026-08-11	3.070	3.130	3.070	3.130	3.130	15,200
2026-08-10	3.030	3.080	3.020	3.080	3.080	20,600
2026-08-07	3.060	3.060	3.050	3.060	3.060	7,000
2026-08-06	3.060	3.060	3.050	3.060	3.060	8,600
2026-08-05	3.050	3.070	3.050	3.070	3.070	20,900
2026-08-04	3.070	3.070	3.050	3.070	3.070	15,300
2026-08-03	3.070	3.070	3.060	3.070	3.070	18,700
2026-07-31	3.070	3.080	3.010	3.080	3.080	56,700
2026-07-30	3.080	3.080	3.070	3.080	3.080	12,200
2026-07-29	3.140	3.150	3.080	3.090	3.090	112,300
2026-07-28	3.190	3.200	3.160	3.180	3.180	19,300

Page 1 of 13 · 753 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.1200 MYR
2026-02-26	0.1300 MYR
2025-12-12	0.0900 MYR
2025-08-12	0.1100 MYR
2025-05-15	0.2000 MYR
2025-02-20	0.0600 MYR
2024-11-28	0.0350 MYR
2024-08-15	0.0300 MYR
2024-06-07	0.0250 MYR
2024-02-29	0.0250 MYR
2023-11-07	0.0150 MYR
2023-08-08	0.0300 MYR
2023-02-07	0.0400 MYR
2022-08-30	0.0300 MYR
2022-02-25	0.0300 MYR
2021-06-09	0.0200 MYR
2020-11-10	0.0300 MYR
2020-08-07	0.0500 MYR
2019-11-08	0.0300 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.