Country View Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	1.000	1.020	1.000	1.000	0.615	46,000
2022-01-27	1.030	1.030	1.000	1.000	0.615	25,000
2022-01-26	1.090	1.200	1.030	1.030	0.633	237,500
2022-01-24	0.995	0.995	0.995	0.995	0.612	4,000
2022-01-21	0.965	0.995	0.950	0.995	0.612	27,900
2022-01-20	1.000	1.000	1.000	1.000	0.615	2,000
2022-01-19	1.000	1.000	1.000	1.000	0.615	39,400
2022-01-14	0.975	1.000	0.965	1.000	0.615	15,000
2022-01-06	0.960	0.960	0.960	0.960	0.590	500
2022-01-04	1.000	1.000	1.000	1.000	0.615	100
2021-12-31	1.000	1.000	1.000	1.000	0.615	95,500
2021-12-29	1.010	1.010	1.000	1.000	0.615	20,000
2021-12-27	1.010	1.010	1.010	1.010	0.621	33,000
2021-12-16	1.010	1.010	1.000	1.000	0.615	6,500
2021-12-13	1.010	1.010	1.010	1.010	0.621	1,000
2021-12-10	1.020	1.090	1.010	1.090	0.670	8,200
2021-12-09	1.020	1.020	1.020	1.020	0.627	1,000
2021-12-08	1.020	1.020	1.020	1.020	0.627	10,000
2021-11-23	1.010	1.010	1.010	1.010	0.621	5,000
2021-11-22	1.100	1.100	1.020	1.020	0.627	6,000
2021-11-18	1.010	1.010	1.010	1.010	0.621	100
2021-11-15	1.070	1.070	1.060	1.060	0.652	40,000
2021-11-12	1.050	1.130	1.050	1.130	0.695	8,700
2021-11-11	1.020	1.070	1.020	1.070	0.658	7,000
2021-11-10	1.010	1.040	1.010	1.040	0.639	23,500
2021-11-09	1.050	1.110	1.050	1.110	0.682	10,300
2021-11-05	1.120	1.120	1.060	1.060	0.652	24,900
2021-11-02	1.070	1.070	1.070	1.070	0.658	400
2021-11-01	1.090	1.090	1.080	1.080	0.664	28,000
2021-10-29	1.100	1.100	1.100	1.100	0.676	34,800
2021-10-28	1.100	1.100	1.100	1.100	0.676	5,000
2021-10-27	1.080	1.120	1.080	1.120	0.689	13,200
2021-10-26	1.080	1.080	1.080	1.080	0.664	7,000
2021-10-20	1.060	1.100	1.060	1.100	0.676	6,000

← NewerPage 13 of 13 · 754 trading days

Stock splits

No stock splits on record.

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