Country View Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	2.270	2.320	2.270	2.280	1.956	28,800
2025-07-21	2.300	2.300	2.270	2.270	1.948	26,300
2025-07-18	2.160	2.160	2.160	2.160	1.853	16,700
2025-07-17	2.150	2.150	2.150	2.150	1.845	11,000
2025-07-15	2.160	2.160	2.160	2.160	1.853	100
2025-07-14	2.210	2.210	2.160	2.160	1.853	3,300
2025-07-11	2.280	2.280	2.250	2.250	1.930	12,000
2025-07-10	2.150	2.280	2.150	2.280	1.956	4,500
2025-07-04	2.150	2.150	2.150	2.150	1.845	1,200
2025-07-03	2.150	2.150	2.070	2.150	1.845	5,800
2025-07-01	2.050	2.050	2.050	2.050	1.759	2,300
2025-06-30	2.050	2.050	2.000	2.000	1.716	22,500
2025-06-25	2.080	2.080	2.000	2.000	1.716	6,000
2025-06-24	2.080	2.080	2.080	2.080	1.785	1,000
2025-06-23	2.150	2.150	2.030	2.080	1.785	15,400
2025-06-20	2.150	2.150	2.150	2.150	1.845	2,100
2025-06-19	2.150	2.150	2.150	2.150	1.845	200
2025-06-18	2.100	2.150	2.100	2.150	1.845	5,300
2025-06-17	2.070	2.070	2.070	2.070	1.776	100
2025-06-16	2.080	2.080	2.060	2.060	1.767	1,900
2025-06-13	2.060	2.090	2.060	2.080	1.785	9,200
2025-06-12	2.150	2.150	2.150	2.150	1.845	1,200
2025-06-11	2.250	2.250	2.060	2.150	1.845	189,800
2025-06-10	2.360	2.360	2.360	2.360	2.025	200
2025-06-06	2.200	2.400	2.200	2.300	1.973	9,700
2025-06-05	2.200	2.200	2.200	2.200	1.888	1,000
2025-06-04	2.220	2.390	2.220	2.390	2.051	300
2025-06-03	2.400	2.400	2.400	2.400	2.059	37,500
2025-05-30	2.150	2.400	2.150	2.390	2.051	11,800
2025-05-29	2.200	2.210	2.180	2.210	1.896	43,400
2025-05-28	2.200	2.200	2.200	2.200	1.888	4,200
2025-05-27	2.200	2.200	2.180	2.200	1.888	25,300
2025-05-26	2.200	2.250	2.190	2.200	1.888	12,100
2025-05-23	2.270	2.280	2.200	2.200	1.888	16,400
2025-05-22	2.280	2.280	2.280	2.280	1.956	12,800
2025-05-21	2.270	2.280	2.270	2.280	1.956	10,100
2025-05-20	2.220	2.260	2.220	2.260	1.939	13,200
2025-05-19	2.260	2.270	2.230	2.270	1.948	15,300
2025-05-16	2.360	2.390	2.280	2.310	1.982	27,500
2025-05-15	2.400	2.400	2.190	2.320	1.991	86,800
2025-05-14	2.570	2.660	2.550	2.600	2.059	475,500
2025-05-13	2.480	2.570	2.430	2.570	2.035	178,100
2025-05-09	2.460	2.460	2.440	2.440	1.932	96,200
2025-05-08	2.500	2.500	2.450	2.460	1.948	34,300
2025-05-07	2.420	2.490	2.420	2.480	1.964	17,600
2025-05-06	2.480	2.510	2.430	2.460	1.948	78,400
2025-05-05	2.470	2.480	2.430	2.450	1.940	115,400
2025-05-02	2.350	2.460	2.330	2.460	1.948	111,700
2025-04-30	2.350	2.390	2.280	2.330	1.845	122,300
2025-04-29	2.030	2.090	2.030	2.090	1.655	126,000
2025-04-28	1.970	2.040	1.970	2.040	1.616	113,500
2025-04-25	1.920	2.000	1.920	2.000	1.584	77,800
2025-04-23	1.830	1.830	1.830	1.830	1.449	500
2025-04-21	1.850	1.940	1.850	1.940	1.536	31,500
2025-04-18	1.800	1.800	1.800	1.800	1.426	12,000
2025-04-17	1.800	1.800	1.800	1.800	1.426	7,000
2025-04-15	1.900	1.900	1.770	1.900	1.505	8,100
2025-04-11	1.810	1.810	1.810	1.810	1.434	5,500
2025-04-10	1.770	1.770	1.770	1.770	1.402	19,300
2025-04-09	1.820	1.820	1.820	1.820	1.441	3,000

← NewerPage 6 of 13 · 753 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.