Country View Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	3.220	3.300	3.220	3.300	3.180	142,700
2026-04-30	3.130	3.210	3.130	3.200	3.084	19,300
2026-04-29	3.200	3.210	3.200	3.210	3.093	15,500
2026-04-28	3.090	3.220	3.090	3.200	3.084	71,900
2026-04-27	3.200	3.200	3.080	3.080	2.968	68,500
2026-04-24	3.250	3.250	3.190	3.200	3.084	36,200
2026-04-23	3.100	3.250	3.100	3.230	3.113	107,900
2026-04-22	3.070	3.100	3.070	3.100	2.987	29,700
2026-04-21	3.060	3.180	3.060	3.070	2.958	37,400
2026-04-20	3.120	3.120	3.060	3.060	2.949	10,700
2026-04-17	3.120	3.150	3.120	3.120	3.007	13,100
2026-04-16	3.090	3.100	3.090	3.100	2.987	8,100
2026-04-15	3.020	3.100	3.020	3.100	2.987	2,700
2026-04-14	3.090	3.100	3.040	3.040	2.930	26,000
2026-04-13	3.080	3.090	3.080	3.090	2.978	1,900
2026-04-10	3.080	3.080	3.070	3.080	2.968	9,100
2026-04-09	2.980	3.090	2.980	3.040	2.930	33,500
2026-04-08	2.980	2.980	2.950	2.950	2.843	11,100
2026-04-07	2.940	2.970	2.930	2.940	2.833	5,100
2026-04-06	2.950	2.950	2.910	2.940	2.833	33,500
2026-04-03	2.970	2.980	2.960	2.960	2.852	16,500
2026-04-02	2.970	2.980	2.950	2.980	2.872	12,300
2026-04-01	2.920	2.970	2.920	2.970	2.862	14,800
2026-03-31	2.950	2.980	2.920	2.920	2.814	30,100
2026-03-30	3.000	3.000	2.950	2.960	2.852	15,300
2026-03-27	3.010	3.020	3.000	3.020	2.910	21,200
2026-03-26	3.070	3.070	3.050	3.060	2.949	14,200
2026-03-25	3.060	3.070	3.060	3.070	2.958	70,200
2026-03-24	3.100	3.100	3.050	3.050	2.939	8,000
2026-03-19	3.010	3.090	3.010	3.020	2.910	12,600
2026-03-18	3.020	3.020	2.980	3.020	2.910	61,000
2026-03-17	3.000	3.020	2.950	2.950	2.843	18,000
2026-03-16	3.030	3.030	3.020	3.020	2.910	42,000
2026-03-13	3.060	3.060	3.060	3.060	2.949	700
2026-03-12	3.010	3.080	3.010	3.080	2.968	9,200
2026-03-11	3.010	3.060	3.010	3.060	2.949	9,700
2026-03-10	3.040	3.060	3.010	3.010	2.901	46,500
2026-03-09	3.030	3.030	2.800	3.000	2.891	92,000
2026-03-06	3.100	3.100	3.010	3.100	2.987	39,500
2026-03-05	3.150	3.150	3.090	3.090	2.978	38,000
2026-03-04	3.130	3.150	3.050	3.050	2.939	27,700
2026-03-03	3.200	3.200	3.120	3.130	3.016	31,500
2026-03-02	3.170	3.170	3.070	3.150	3.036	67,200
2026-02-27	3.150	3.250	3.030	3.240	3.122	67,700
2026-02-26	3.290	3.290	3.150	3.150	3.036	130,900
2026-02-25	3.390	3.430	3.390	3.420	3.170	211,000
2026-02-24	3.300	3.390	3.300	3.390	3.143	208,500
2026-02-23	3.240	3.290	3.240	3.290	3.050	20,900
2026-02-20	3.240	3.260	3.200	3.230	2.994	532,600
2026-02-19	3.240	3.270	3.210	3.240	3.004	25,900
2026-02-16	3.250	3.250	3.200	3.240	3.004	62,600
2026-02-13	3.260	3.260	3.200	3.250	3.013	48,100
2026-02-12	3.260	3.260	3.250	3.260	3.022	54,800
2026-02-11	3.170	3.250	3.170	3.250	3.013	70,400
2026-02-10	3.170	3.190	3.160	3.170	2.939	13,400
2026-02-09	3.150	3.180	3.150	3.160	2.929	55,300
2026-02-06	3.150	3.170	3.150	3.150	2.920	85,600
2026-02-05	3.170	3.190	3.150	3.150	2.920	44,800
2026-02-04	3.150	3.160	3.150	3.160	2.929	109,400
2026-02-03	3.180	3.180	3.150	3.160	2.929	60,700

← NewerPage 3 of 5 · 243 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.