Country View Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-08	1.700	1.810	1.700	1.720	1.362	23,000
2025-04-07	1.700	1.810	1.700	1.810	1.434	35,700
2025-04-02	1.920	2.040	1.920	2.040	1.616	9,000
2025-03-28	2.000	2.010	1.920	1.920	1.521	36,000
2025-03-27	1.900	2.030	1.900	2.030	1.608	84,100
2025-03-26	1.940	2.040	1.940	2.040	1.616	15,000
2025-03-25	1.890	1.950	1.880	1.950	1.544	12,400
2025-03-24	1.890	1.890	1.890	1.890	1.497	7,000
2025-03-20	1.670	1.890	1.670	1.890	1.497	5,100
2025-03-10	1.770	1.770	1.770	1.770	1.402	1,600
2025-03-03	1.770	1.770	1.770	1.770	1.402	200
2025-02-28	1.780	1.900	1.770	1.770	1.402	5,400
2025-02-26	1.780	1.780	1.780	1.780	1.410	1,000
2025-02-25	1.780	1.780	1.780	1.780	1.410	11,000
2025-02-24	1.790	1.790	1.790	1.790	1.418	8,000
2025-02-20	1.800	1.800	1.780	1.800	1.426	2,500
2025-02-19	1.950	1.960	1.860	1.860	1.426	51,700
2025-02-17	1.900	1.920	1.860	1.860	1.426	34,000
2025-02-13	1.900	1.900	1.900	1.900	1.456	5,000
2025-02-12	1.900	1.900	1.860	1.860	1.426	25,700
2025-02-07	1.920	1.940	1.900	1.900	1.456	21,100
2025-02-06	1.900	1.900	1.900	1.900	1.456	14,000
2025-02-05	1.900	1.900	1.900	1.900	1.456	41,300
2025-02-04	1.880	1.920	1.880	1.900	1.456	37,700
2025-02-03	1.850	1.880	1.850	1.880	1.441	24,000
2025-01-31	1.880	1.880	1.880	1.880	1.441	41,000
2025-01-27	1.780	1.880	1.780	1.880	1.441	1,200
2025-01-24	1.830	1.950	1.830	1.880	1.441	85,200
2025-01-15	1.650	1.650	1.650	1.650	1.265	2,000
2025-01-09	1.650	1.650	1.650	1.650	1.265	4,000
2025-01-08	1.650	1.650	1.650	1.650	1.265	30,000
2025-01-07	1.750	1.750	1.630	1.630	1.249	13,300
2025-01-06	1.700	1.720	1.700	1.720	1.318	5,500
2025-01-03	1.610	1.650	1.600	1.650	1.265	21,700
2025-01-02	1.580	1.580	1.580	1.580	1.211	500
2024-12-30	1.630	1.630	1.630	1.630	1.249	20,300
2024-12-27	1.630	1.650	1.630	1.630	1.249	31,000
2024-12-13	1.630	1.630	1.630	1.630	1.249	20,800
2024-12-12	1.620	1.620	1.620	1.620	1.242	1,000
2024-12-06	1.700	1.710	1.700	1.700	1.303	18,000
2024-12-04	1.700	1.720	1.700	1.720	1.318	1,200
2024-12-03	1.750	1.770	1.750	1.770	1.357	12,300
2024-12-02	1.680	1.790	1.680	1.790	1.372	35,300
2024-11-28	1.790	1.790	1.790	1.790	1.372	200
2024-11-26	1.700	1.790	1.700	1.790	1.345	4,200
2024-11-25	1.740	1.740	1.740	1.740	1.308	29,600
2024-11-22	1.730	1.750	1.730	1.740	1.308	22,500
2024-11-21	1.740	1.740	1.730	1.730	1.300	5,000
2024-11-20	1.800	1.800	1.730	1.750	1.315	19,500
2024-11-19	1.700	1.700	1.690	1.690	1.270	1,500
2024-11-18	1.670	1.680	1.670	1.680	1.262	7,200
2024-11-14	1.780	1.780	1.780	1.780	1.338	4,000
2024-11-08	1.720	1.790	1.720	1.730	1.300	36,100
2024-11-06	1.700	1.750	1.700	1.720	1.293	24,600
2024-11-05	1.750	1.750	1.700	1.700	1.277	3,000
2024-11-04	1.630	1.630	1.630	1.630	1.225	2,000
2024-11-01	1.630	1.630	1.630	1.630	1.225	300
2024-10-30	1.700	1.700	1.620	1.620	1.217	13,400
2024-10-29	1.700	1.700	1.700	1.700	1.277	10,000
2024-10-28	1.710	1.710	1.690	1.710	1.285	15,700

← NewerPage 7 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.