Country View Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	1.730	1.730	1.730	1.730	1.300	300
2024-10-24	1.720	1.720	1.720	1.720	1.293	5,000
2024-10-23	1.670	1.720	1.670	1.710	1.285	39,000
2024-10-22	1.660	1.660	1.660	1.660	1.247	500
2024-10-18	1.570	1.660	1.570	1.660	1.247	7,000
2024-10-17	1.550	1.550	1.550	1.550	1.165	1,000
2024-10-16	1.620	1.620	1.550	1.550	1.165	1,000
2024-10-15	1.650	1.650	1.650	1.650	1.240	1,000
2024-10-14	1.660	1.670	1.580	1.660	1.247	2,100
2024-10-11	1.580	1.650	1.580	1.580	1.187	22,300
2024-10-09	1.660	1.680	1.660	1.680	1.262	9,200
2024-10-08	1.580	1.580	1.580	1.580	1.187	4,400
2024-10-02	1.650	1.650	1.580	1.580	1.187	12,200
2024-10-01	1.600	1.640	1.600	1.640	1.232	18,500
2024-09-30	1.610	1.650	1.570	1.570	1.180	24,100
2024-09-25	1.750	1.750	1.750	1.750	1.315	2,800
2024-09-24	1.700	1.750	1.700	1.750	1.315	15,100
2024-09-20	1.700	1.700	1.700	1.700	1.277	1,000
2024-09-19	1.590	1.700	1.590	1.700	1.277	1,500
2024-09-18	1.600	1.700	1.600	1.700	1.277	22,000
2024-09-12	1.600	1.620	1.600	1.620	1.217	1,200
2024-09-11	1.570	1.570	1.560	1.560	1.172	18,000
2024-09-10	1.600	1.650	1.570	1.570	1.180	19,000
2024-09-09	1.570	1.670	1.570	1.640	1.232	68,200
2024-09-05	1.680	1.680	1.560	1.570	1.180	4,000
2024-09-04	1.580	1.700	1.580	1.700	1.277	57,100
2024-09-03	1.560	1.580	1.560	1.580	1.187	7,000
2024-09-02	1.540	1.570	1.520	1.570	1.180	36,600
2024-08-30	1.580	1.580	1.560	1.580	1.187	2,600
2024-08-29	1.570	1.570	1.550	1.550	1.165	22,200
2024-08-28	1.600	1.600	1.580	1.580	1.187	6,500
2024-08-27	1.570	1.580	1.570	1.580	1.187	19,000
2024-08-26	1.560	1.560	1.560	1.560	1.172	11,200
2024-08-23	1.620	1.730	1.570	1.570	1.180	7,200
2024-08-21	1.550	1.550	1.550	1.550	1.165	1,000
2024-08-20	1.530	1.550	1.530	1.550	1.165	4,400
2024-08-19	1.660	1.660	1.650	1.650	1.240	10,500
2024-08-16	1.650	1.660	1.650	1.660	1.247	19,500
2024-08-15	1.630	1.650	1.630	1.650	1.240	35,000
2024-08-14	1.700	1.700	1.660	1.660	1.225	13,400
2024-08-13	1.680	1.680	1.680	1.680	1.240	100
2024-08-12	1.760	1.760	1.700	1.700	1.254	25,200
2024-08-09	1.850	1.850	1.750	1.790	1.321	54,700
2024-08-08	1.700	1.700	1.700	1.700	1.254	3,000
2024-08-07	1.700	1.740	1.700	1.740	1.284	29,500
2024-08-06	1.520	1.700	1.520	1.700	1.254	40,100
2024-08-05	1.800	1.900	1.600	1.600	1.181	111,100
2024-08-02	1.960	1.960	1.830	1.830	1.350	42,400
2024-08-01	1.780	1.950	1.780	1.950	1.439	93,600
2024-07-31	1.780	1.900	1.780	1.780	1.313	49,400
2024-07-30	1.850	1.950	1.780	1.780	1.313	74,800
2024-07-29	1.640	1.920	1.630	1.850	1.365	206,100
2024-07-26	1.600	1.650	1.560	1.610	1.188	70,100
2024-07-25	1.520	1.540	1.520	1.540	1.136	81,100
2024-07-23	1.440	1.530	1.440	1.530	1.129	17,300
2024-07-22	1.430	1.440	1.430	1.440	1.063	23,000
2024-07-19	1.460	1.460	1.450	1.450	1.070	33,400
2024-07-16	1.470	1.530	1.470	1.480	1.092	16,000
2024-07-15	1.480	1.490	1.460	1.460	1.077	50,000
2024-07-11	1.500	1.530	1.500	1.530	1.129	4,000

← NewerPage 8 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.