Country View Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	2.960	2.990	2.920	2.940	2.643	50,500
2025-10-22	2.880	2.880	2.880	2.880	2.589	5,200
2025-10-21	2.840	2.850	2.840	2.850	2.562	8,000
2025-10-17	2.840	2.840	2.840	2.840	2.553	14,300
2025-10-16	2.840	2.840	2.840	2.840	2.553	500
2025-10-15	2.840	2.850	2.840	2.840	2.553	11,300
2025-10-14	2.850	2.920	2.820	2.840	2.553	20,800
2025-10-13	3.000	3.000	2.950	2.950	2.652	15,600
2025-10-10	2.930	3.000	2.930	3.000	2.697	128,900
2025-10-09	2.830	2.950	2.830	2.950	2.652	21,500
2025-10-08	2.750	2.780	2.750	2.780	2.499	17,000
2025-10-07	2.810	2.810	2.740	2.740	2.463	170,700
2025-10-06	2.800	2.990	2.790	2.810	2.526	35,500
2025-10-03	2.780	2.800	2.780	2.800	2.517	26,700
2025-10-02	2.800	2.800	2.780	2.780	2.499	34,200
2025-10-01	2.830	2.880	2.720	2.840	2.553	68,800
2025-09-30	3.020	3.020	2.880	2.880	2.589	48,200
2025-09-29	2.800	3.120	2.800	3.000	2.697	199,000
2025-09-26	2.590	2.780	2.590	2.780	2.499	74,500
2025-09-25	2.460	2.550	2.460	2.550	2.292	59,800
2025-09-24	2.430	2.500	2.430	2.450	2.202	76,500
2025-09-23	2.390	2.420	2.380	2.420	2.175	22,800
2025-09-22	2.350	2.380	2.350	2.380	2.139	26,700
2025-09-19	2.300	2.350	2.300	2.350	2.112	8,800
2025-09-18	2.310	2.310	2.300	2.310	2.076	12,600
2025-09-17	2.200	2.320	2.200	2.300	2.067	108,200
2025-09-12	2.270	2.270	2.240	2.240	2.013	1,100
2025-09-11	2.200	2.200	2.140	2.140	1.924	5,000
2025-09-09	2.230	2.230	2.150	2.150	1.933	13,000
2025-09-08	2.150	2.150	2.150	2.150	1.933	11,300
2025-09-04	2.170	2.180	2.150	2.150	1.933	11,100
2025-09-03	2.160	2.170	2.160	2.170	1.950	3,200
2025-09-02	2.160	2.170	2.160	2.160	1.942	6,200
2025-08-29	2.170	2.170	2.160	2.160	1.942	5,400
2025-08-28	2.160	2.170	2.160	2.170	1.950	6,500
2025-08-27	2.170	2.170	2.170	2.170	1.950	10,400
2025-08-26	2.220	2.220	2.160	2.160	1.942	8,700
2025-08-25	2.260	2.260	2.220	2.220	1.995	15,500
2025-08-22	2.260	2.260	2.260	2.260	2.031	9,800
2025-08-21	2.270	2.270	2.270	2.270	2.040	100
2025-08-20	2.270	2.280	2.260	2.270	2.040	17,300
2025-08-18	2.200	2.270	2.200	2.270	2.040	13,600
2025-08-15	2.250	2.250	2.200	2.200	1.977	17,400
2025-08-14	2.210	2.240	2.210	2.210	1.986	27,300
2025-08-13	2.200	2.240	2.200	2.240	2.013	14,700
2025-08-12	2.370	2.370	2.150	2.210	1.986	19,700
2025-08-11	2.400	2.430	2.400	2.420	2.076	120,200
2025-08-08	2.390	2.390	2.390	2.390	2.051	33,000
2025-08-07	2.400	2.400	2.390	2.390	2.051	33,900
2025-08-06	2.390	2.410	2.380	2.390	2.051	49,400
2025-08-05	2.380	2.400	2.380	2.400	2.059	30,300
2025-08-04	2.380	2.400	2.380	2.400	2.059	79,000
2025-08-01	2.390	2.400	2.380	2.400	2.059	99,700
2025-07-31	2.390	2.390	2.370	2.380	2.042	47,100
2025-07-30	2.380	2.400	2.360	2.380	2.042	204,900
2025-07-29	2.290	2.300	2.290	2.300	1.973	9,000
2025-07-28	2.300	2.300	2.270	2.270	1.948	5,900
2025-07-25	2.300	2.300	2.280	2.290	1.965	14,500
2025-07-24	2.280	2.280	2.280	2.280	1.956	4,000
2025-07-23	2.280	2.280	2.280	2.280	1.956	1,800

← NewerPage 5 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.