Country View Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.120 | 3.160 | 3.120 | 3.160 | 3.160 | 2,000 |
| 2026-07-24 | 3.150 | 3.150 | 3.140 | 3.150 | 3.150 | 23,000 |
| 2026-07-23 | 3.180 | 3.200 | 3.180 | 3.180 | 3.180 | 15,100 |
| 2026-07-22 | 3.200 | 3.200 | 3.160 | 3.160 | 3.160 | 12,100 |
| 2026-07-21 | 3.160 | 3.190 | 3.160 | 3.160 | 3.160 | 6,500 |
| 2026-07-20 | 3.140 | 3.190 | 3.140 | 3.190 | 3.190 | 14,000 |
| 2026-07-17 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 14,300 |
| 2026-07-16 | 3.160 | 3.160 | 3.140 | 3.140 | 3.140 | 900 |
| 2026-07-15 | 3.130 | 3.160 | 3.130 | 3.160 | 3.160 | 5,700 |
| 2026-07-14 | 3.150 | 3.150 | 3.120 | 3.120 | 3.120 | 3,100 |
| 2026-07-13 | 3.160 | 3.160 | 3.150 | 3.150 | 3.150 | 4,800 |
| 2026-07-10 | 3.180 | 3.180 | 3.160 | 3.160 | 3.160 | 2,200 |
| 2026-07-09 | 3.110 | 3.180 | 3.110 | 3.180 | 3.180 | 600 |
| 2026-07-08 | 3.120 | 3.120 | 3.110 | 3.110 | 3.110 | 5,000 |
| 2026-07-07 | 3.140 | 3.140 | 3.110 | 3.140 | 3.140 | 5,500 |
| 2026-07-06 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2026-07-03 | 3.090 | 3.140 | 3.090 | 3.140 | 3.140 | 25,600 |
| 2026-07-02 | 3.150 | 3.150 | 3.090 | 3.150 | 3.150 | 34,000 |
| 2026-07-01 | 3.160 | 3.160 | 3.110 | 3.150 | 3.150 | 26,000 |
| 2026-06-30 | 3.110 | 3.160 | 3.110 | 3.160 | 3.160 | 6,000 |
| 2026-06-29 | 3.130 | 3.190 | 3.100 | 3.190 | 3.190 | 15,100 |
| 2026-06-26 | 3.200 | 3.200 | 3.120 | 3.190 | 3.190 | 15,100 |
| 2026-06-25 | 3.190 | 3.190 | 3.110 | 3.190 | 3.190 | 12,800 |
| 2026-06-24 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 0 |
| 2026-06-23 | 3.110 | 3.120 | 3.110 | 3.110 | 3.110 | 1,500 |
| 2026-06-22 | 3.100 | 3.200 | 3.100 | 3.120 | 3.120 | 8,300 |
| 2026-06-19 | 3.130 | 3.130 | 3.120 | 3.120 | 3.120 | 2,000 |
| 2026-06-18 | 3.250 | 3.250 | 3.100 | 3.120 | 3.120 | 6,300 |
| 2026-06-17 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2026-06-16 | 3.160 | 3.250 | 3.160 | 3.250 | 3.250 | 79,300 |
| 2026-06-15 | 3.150 | 3.200 | 3.150 | 3.160 | 3.160 | 36,900 |
| 2026-06-12 | 3.110 | 3.160 | 3.110 | 3.160 | 3.160 | 2,900 |
| 2026-06-11 | 3.150 | 3.150 | 3.100 | 3.100 | 3.100 | 7,100 |
| 2026-06-10 | 3.100 | 3.140 | 3.100 | 3.140 | 3.140 | 5,000 |
| 2026-06-09 | 3.110 | 3.110 | 3.090 | 3.100 | 3.100 | 48,700 |
| 2026-06-08 | 3.120 | 3.120 | 3.110 | 3.110 | 3.110 | 16,600 |
| 2026-06-05 | 3.120 | 3.170 | 3.120 | 3.170 | 3.170 | 1,500 |
| 2026-06-04 | 3.160 | 3.180 | 3.120 | 3.120 | 3.120 | 114,900 |
| 2026-06-03 | 3.180 | 3.180 | 3.170 | 3.170 | 3.170 | 19,900 |
| 2026-06-02 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2026-06-01 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2026-05-29 | 3.160 | 3.180 | 3.160 | 3.180 | 3.180 | 34,500 |
| 2026-05-28 | 3.260 | 3.260 | 3.160 | 3.160 | 3.160 | 12,200 |
| 2026-05-27 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2026-05-26 | 3.120 | 3.270 | 3.120 | 3.260 | 3.260 | 73,700 |
| 2026-05-25 | 3.100 | 3.110 | 3.090 | 3.100 | 3.100 | 15,500 |
| 2026-05-22 | 3.120 | 3.120 | 3.100 | 3.100 | 3.100 | 10,900 |
| 2026-05-21 | 3.140 | 3.140 | 3.120 | 3.120 | 3.120 | 5,000 |
| 2026-05-20 | 3.120 | 3.120 | 3.100 | 3.100 | 3.100 | 10,800 |
| 2026-05-19 | 3.160 | 3.170 | 3.120 | 3.120 | 3.120 | 5,000 |
| 2026-05-18 | 3.100 | 3.180 | 3.100 | 3.110 | 3.110 | 26,100 |
| 2026-05-15 | 3.100 | 3.120 | 3.100 | 3.100 | 3.100 | 19,600 |
| 2026-05-14 | 3.120 | 3.120 | 3.100 | 3.100 | 3.100 | 1,500 |
| 2026-05-13 | 3.080 | 3.130 | 3.080 | 3.120 | 3.120 | 18,900 |
| 2026-05-12 | 3.070 | 3.090 | 3.070 | 3.090 | 3.090 | 6,100 |
| 2026-05-11 | 3.080 | 3.080 | 3.040 | 3.080 | 3.080 | 17,200 |
| 2026-05-08 | 3.090 | 3.090 | 3.050 | 3.080 | 3.080 | 13,600 |
| 2026-05-07 | 3.180 | 3.180 | 3.090 | 3.100 | 3.100 | 45,900 |
| 2026-05-06 | 3.330 | 3.340 | 3.280 | 3.300 | 3.180 | 91,100 |
| 2026-05-05 | 3.300 | 3.330 | 3.300 | 3.320 | 3.199 | 90,200 |
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.