Country View Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	3.200	3.200	3.180	3.180	2.948	53,300
2026-01-29	3.150	3.210	3.150	3.190	2.957	108,500
2026-01-28	3.080	3.150	3.080	3.150	2.920	214,900
2026-01-27	2.910	2.970	2.910	2.960	2.744	34,600
2026-01-22	2.920	2.930	2.900	2.900	2.688	84,200
2026-01-20	2.920	2.920	2.920	2.920	2.707	8,000
2026-01-19	2.950	2.950	2.930	2.930	2.716	22,700
2026-01-16	3.000	3.000	2.950	2.950	2.735	12,400
2026-01-15	2.930	3.000	2.930	3.000	2.781	30,700
2026-01-14	2.940	2.960	2.930	2.930	2.716	54,100
2026-01-13	2.970	2.970	2.940	2.940	2.725	18,000
2026-01-12	2.970	2.970	2.940	2.960	2.744	4,300
2026-01-09	2.920	2.960	2.820	2.940	2.725	64,100
2026-01-08	2.950	2.950	2.950	2.950	2.735	600
2026-01-07	2.950	2.950	2.950	2.950	2.735	100
2026-01-06	2.950	2.950	2.950	2.950	2.735	3,500
2026-01-05	2.950	2.950	2.950	2.950	2.735	400
2026-01-02	2.970	2.970	2.900	2.900	2.688	2,600
2025-12-31	2.990	2.990	2.950	2.950	2.735	7,900
2025-12-30	2.890	2.970	2.890	2.930	2.716	56,900
2025-12-29	2.800	2.800	2.800	2.800	2.596	16,000
2025-12-26	2.830	2.830	2.820	2.820	2.614	6,800
2025-12-24	2.900	2.900	2.900	2.900	2.688	22,000
2025-12-23	2.820	2.820	2.800	2.800	2.596	9,600
2025-12-22	2.820	2.830	2.800	2.800	2.596	8,600
2025-12-19	2.820	2.820	2.820	2.820	2.614	7,600
2025-12-18	2.860	2.900	2.800	2.860	2.651	10,100
2025-12-16	2.850	2.860	2.850	2.860	2.651	16,600
2025-12-15	2.850	2.850	2.850	2.850	2.642	4,100
2025-12-12	2.870	2.870	2.760	2.870	2.661	18,100
2025-12-11	2.970	2.970	2.950	2.960	2.661	18,200
2025-12-10	2.970	2.970	2.950	2.950	2.652	14,200
2025-12-09	2.970	2.990	2.960	2.970	2.670	20,800
2025-12-08	2.990	2.990	2.970	2.970	2.670	10,100
2025-12-05	2.980	2.990	2.970	2.990	2.688	6,600
2025-12-04	2.980	2.980	2.970	2.970	2.670	5,000
2025-12-03	2.990	2.990	2.970	2.970	2.670	5,500
2025-12-02	2.980	2.980	2.970	2.980	2.679	3,200
2025-12-01	2.970	2.970	2.970	2.970	2.670	500
2025-11-28	2.920	2.970	2.920	2.950	2.652	9,800
2025-11-26	2.910	2.920	2.910	2.920	2.625	1,900
2025-11-25	2.920	2.920	2.920	2.920	2.625	5,000
2025-11-24	2.930	2.930	2.920	2.920	2.625	4,500
2025-11-21	2.940	2.940	2.920	2.920	2.625	21,600
2025-11-20	2.960	2.960	2.940	2.940	2.643	12,600
2025-11-19	2.950	2.960	2.950	2.960	2.661	4,500
2025-11-18	2.990	3.000	2.940	2.940	2.643	11,700
2025-11-17	2.960	2.960	2.960	2.960	2.661	5,500
2025-11-13	2.990	2.990	2.990	2.990	2.688	26,700
2025-11-11	2.960	2.990	2.960	2.960	2.661	1,300
2025-11-10	2.960	2.960	2.940	2.940	2.643	3,000
2025-11-07	2.960	2.960	2.960	2.960	2.661	10,700
2025-11-05	2.960	2.990	2.950	2.960	2.661	12,600
2025-11-04	2.970	2.990	2.960	2.960	2.661	24,500
2025-11-03	2.970	2.990	2.940	2.940	2.643	17,000
2025-10-31	2.960	2.960	2.920	2.960	2.661	21,300
2025-10-30	2.990	2.990	2.960	2.960	2.661	6,700
2025-10-29	2.950	2.990	2.950	2.990	2.688	7,100
2025-10-28	2.990	2.990	2.950	2.950	2.652	11,400
2025-10-27	2.990	2.990	2.990	2.990	2.688	1,500

← NewerPage 4 of 13 · 755 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.