Country View Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-25	1.050	1.050	1.050	1.050	0.715	800
2023-07-18	0.980	0.980	0.980	0.980	0.667	4,000
2023-07-10	0.900	0.900	0.900	0.900	0.613	1,000
2023-07-03	0.905	0.910	0.905	0.910	0.619	6,500
2023-06-26	0.910	0.910	0.910	0.910	0.619	3,000
2023-06-08	1.030	1.060	1.030	1.060	0.721	13,300
2023-06-02	1.030	1.030	1.030	1.030	0.701	200
2023-05-29	0.900	0.995	0.900	0.995	0.677	3,200
2023-05-25	0.950	0.950	0.950	0.950	0.647	10,000
2023-05-19	0.950	0.950	0.930	0.930	0.633	15,200
2023-05-16	0.900	0.915	0.900	0.910	0.619	8,100
2023-05-15	0.910	0.910	0.910	0.910	0.619	6,900
2023-05-12	0.950	0.950	0.950	0.950	0.647	5,200
2023-05-11	0.950	0.950	0.950	0.950	0.647	2,000
2023-04-25	1.070	1.070	1.070	1.070	0.728	2,000
2023-04-18	1.070	1.070	1.070	1.070	0.728	100
2023-04-04	0.990	1.070	0.990	1.070	0.728	3,100
2023-03-30	0.970	1.070	0.970	1.060	0.721	10,200
2023-03-24	1.020	1.020	0.930	0.970	0.660	5,400
2023-03-16	0.960	1.010	0.960	0.960	0.653	2,900
2023-03-15	0.960	0.960	0.960	0.960	0.653	5,100
2023-03-13	0.960	0.960	0.960	0.960	0.653	800
2023-03-10	0.955	1.010	0.950	0.960	0.653	37,700
2023-03-07	1.050	1.050	1.020	1.020	0.694	5,900
2023-03-06	1.020	1.050	0.980	1.050	0.715	3,100
2023-03-03	0.970	0.980	0.970	0.980	0.667	10,000
2023-03-01	0.950	0.980	0.950	0.980	0.667	10,000
2023-02-27	0.940	0.940	0.940	0.940	0.640	1,000
2023-02-24	1.000	1.010	1.000	1.010	0.687	3,200
2023-02-23	0.930	0.940	0.925	0.940	0.640	6,900
2023-02-13	1.010	1.010	1.010	1.010	0.687	3,500
2023-02-10	1.010	1.010	1.010	1.010	0.687	1,500
2023-02-09	0.990	0.990	0.990	0.990	0.674	500
2023-02-07	1.050	1.050	1.000	1.000	0.681	6,900
2023-02-03	1.050	1.050	1.050	1.050	0.686	9,900
2023-02-02	1.080	1.080	1.040	1.040	0.680	19,400
2023-01-31	1.080	1.080	1.080	1.080	0.706	1,000
2023-01-30	1.080	1.080	1.080	1.080	0.706	1,000
2023-01-27	1.020	1.080	1.000	1.080	0.706	7,200
2023-01-25	1.010	1.010	0.990	1.010	0.660	33,000
2023-01-20	0.960	0.960	0.950	0.955	0.624	29,600
2023-01-09	0.910	0.960	0.910	0.960	0.627	5,100
2022-12-28	0.960	0.960	0.960	0.960	0.627	5,000
2022-12-09	0.890	0.940	0.890	0.940	0.614	21,600
2022-12-06	0.880	0.980	0.880	0.970	0.634	24,700
2022-12-01	0.880	0.880	0.880	0.880	0.575	2,000
2022-11-29	0.815	0.815	0.815	0.815	0.533	500
2022-11-23	0.820	0.820	0.810	0.810	0.529	5,000
2022-11-09	0.905	0.905	0.905	0.905	0.591	1,000
2022-11-03	0.950	0.950	0.900	0.900	0.588	5,000
2022-10-26	0.980	0.980	0.980	0.980	0.640	5,000
2022-10-21	0.975	0.975	0.975	0.975	0.637	3,000
2022-10-14	0.940	0.940	0.940	0.940	0.614	2,400
2022-10-13	0.900	0.900	0.900	0.900	0.588	1,900
2022-10-05	0.850	0.900	0.850	0.900	0.588	2,200
2022-10-04	0.785	0.805	0.785	0.805	0.526	3,200
2022-09-30	0.880	0.880	0.880	0.880	0.575	6,000
2022-09-29	0.880	0.880	0.880	0.880	0.575	3,000
2022-09-22	0.870	0.870	0.870	0.870	0.568	2,400
2022-09-20	0.870	0.980	0.870	0.980	0.640	1,400

← NewerPage 11 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.