Country View Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	1.230	1.230	1.230	1.230	0.874	2,000
2024-02-06	1.230	1.230	1.230	1.230	0.874	5,000
2024-02-05	1.250	1.250	1.230	1.230	0.874	53,600
2024-02-02	1.250	1.250	1.250	1.250	0.889	1,500
2024-01-31	1.260	1.290	1.260	1.280	0.910	81,900
2024-01-30	1.190	1.260	1.190	1.260	0.896	4,500
2024-01-29	1.160	1.160	1.160	1.160	0.825	2,000
2024-01-23	1.170	1.200	1.170	1.200	0.853	3,100
2024-01-22	1.200	1.200	1.200	1.200	0.853	1,000
2024-01-19	1.200	1.200	1.200	1.200	0.853	10,000
2024-01-17	1.170	1.170	1.170	1.170	0.832	1,300
2024-01-16	1.250	1.250	1.250	1.250	0.889	5,900
2024-01-15	1.200	1.250	1.200	1.250	0.889	33,500
2024-01-12	1.170	1.240	1.170	1.240	0.882	96,000
2024-01-10	1.100	1.100	1.100	1.100	0.782	1,000
2024-01-09	1.080	1.180	1.080	1.170	0.832	13,800
2024-01-03	1.070	1.080	1.070	1.080	0.768	2,000
2024-01-02	1.070	1.150	1.070	1.150	0.818	11,500
2023-12-29	1.130	1.170	1.130	1.150	0.818	9,500
2023-12-21	1.120	1.180	1.120	1.180	0.839	4,100
2023-12-18	1.050	1.100	1.050	1.100	0.782	101,800
2023-12-15	1.080	1.100	1.060	1.100	0.782	133,100
2023-12-14	1.050	1.050	1.050	1.050	0.747	27,500
2023-12-04	1.050	1.050	1.050	1.050	0.747	2,000
2023-11-28	1.050	1.050	1.050	1.050	0.747	3,000
2023-11-27	1.060	1.060	1.060	1.060	0.754	5,000
2023-11-22	1.080	1.080	1.070	1.070	0.761	19,000
2023-11-20	1.060	1.080	1.060	1.080	0.768	7,000
2023-11-17	1.080	1.080	1.080	1.080	0.768	15,000
2023-11-16	1.050	1.050	1.050	1.050	0.747	11,000
2023-11-14	1.070	1.070	1.070	1.070	0.761	1,000
2023-11-10	1.060	1.060	1.060	1.060	0.754	1,200
2023-11-09	1.050	1.060	1.050	1.060	0.754	8,800
2023-11-08	1.010	1.050	1.010	1.050	0.747	45,200
2023-11-03	1.030	1.030	1.000	1.000	0.701	2,100
2023-10-27	1.030	1.030	1.030	1.030	0.722	2,200
2023-10-26	1.050	1.050	1.050	1.050	0.736	800
2023-10-17	1.060	1.060	1.060	1.060	0.743	3,000
2023-10-05	1.040	1.040	1.040	1.040	0.729	1,000
2023-10-02	1.040	1.040	1.040	1.040	0.729	1,000
2023-09-15	1.100	1.100	1.100	1.100	0.771	3,000
2023-09-13	1.160	1.160	1.160	1.160	0.813	300
2023-09-11	1.060	1.060	1.050	1.050	0.736	5,000
2023-09-06	1.040	1.060	1.040	1.060	0.743	2,200
2023-09-05	1.080	1.080	1.080	1.080	0.757	4,100
2023-09-04	1.080	1.080	1.080	1.080	0.757	23,900
2023-09-01	1.080	1.080	1.080	1.080	0.757	13,000
2023-08-29	1.080	1.080	1.080	1.080	0.757	6,000
2023-08-28	1.070	1.080	1.050	1.080	0.757	21,700
2023-08-24	1.070	1.070	1.070	1.070	0.750	2,000
2023-08-22	1.060	1.100	1.060	1.090	0.764	16,200
2023-08-21	1.050	1.060	1.050	1.050	0.736	21,100
2023-08-14	1.000	1.060	1.000	1.060	0.743	2,900
2023-08-11	1.000	1.000	1.000	1.000	0.701	5,000
2023-08-09	1.030	1.030	1.000	1.000	0.701	14,000
2023-08-07	1.030	1.070	1.030	1.040	0.708	16,200
2023-07-31	1.070	1.070	1.070	1.070	0.728	4,000
2023-07-28	1.070	1.070	1.070	1.070	0.728	5,000
2023-07-27	0.995	1.080	0.995	1.080	0.735	19,300
2023-07-26	1.050	1.180	1.050	1.180	0.803	5,200

← NewerPage 10 of 13 · 754 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.