Country View Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-10	1.430	1.520	1.430	1.450	1.070	10,000
2024-07-05	1.430	1.540	1.430	1.540	1.136	26,100
2024-07-03	1.430	1.430	1.430	1.430	1.055	7,000
2024-07-02	1.450	1.450	1.450	1.450	1.070	3,000
2024-07-01	1.420	1.450	1.420	1.450	1.070	72,800
2024-06-27	1.460	1.500	1.420	1.500	1.107	3,500
2024-06-26	1.460	1.460	1.460	1.460	1.077	8,000
2024-06-25	1.540	1.540	1.460	1.460	1.077	4,700
2024-06-24	1.540	1.540	1.420	1.450	1.070	15,100
2024-06-21	1.440	1.450	1.430	1.450	1.070	13,400
2024-06-20	1.540	1.540	1.420	1.420	1.048	12,100
2024-06-19	1.410	1.530	1.410	1.530	1.129	31,200
2024-06-18	1.450	1.450	1.400	1.400	1.033	71,000
2024-06-13	1.430	1.500	1.430	1.500	1.107	20,100
2024-06-12	1.480	1.480	1.450	1.460	1.077	10,100
2024-06-11	1.500	1.500	1.440	1.440	1.063	20,400
2024-06-10	1.500	1.540	1.450	1.450	1.070	50,100
2024-06-07	1.550	1.550	1.480	1.480	1.092	99,600
2024-06-06	1.380	1.420	1.380	1.420	1.029	41,500
2024-06-05	1.420	1.420	1.420	1.420	1.029	8,000
2024-06-04	1.440	1.440	1.390	1.420	1.029	8,900
2024-05-31	1.440	1.440	1.440	1.440	1.044	3,500
2024-05-30	1.400	1.400	1.400	1.400	1.015	15,000
2024-05-29	1.400	1.400	1.400	1.400	1.015	25,600
2024-05-28	1.440	1.440	1.440	1.440	1.044	10,000
2024-05-27	1.440	1.440	1.440	1.440	1.044	3,000
2024-05-24	1.380	1.450	1.380	1.450	1.051	4,600
2024-05-23	1.400	1.430	1.380	1.430	1.037	20,500
2024-05-21	1.430	1.430	1.380	1.400	1.015	77,000
2024-05-20	1.440	1.440	1.440	1.440	1.044	15,000
2024-05-17	1.460	1.460	1.450	1.460	1.058	49,000
2024-05-16	1.440	1.440	1.430	1.430	1.037	18,000
2024-05-15	1.450	1.460	1.430	1.430	1.037	49,400
2024-05-14	1.460	1.540	1.460	1.460	1.058	64,200
2024-05-13	1.480	1.480	1.480	1.480	1.073	2,500
2024-05-09	1.490	1.490	1.450	1.470	1.066	56,500
2024-05-08	1.480	1.510	1.470	1.480	1.073	69,500
2024-05-07	1.500	1.500	1.460	1.480	1.073	20,200
2024-05-06	1.500	1.550	1.500	1.520	1.102	30,900
2024-05-03	1.520	1.540	1.440	1.470	1.066	146,900
2024-05-02	1.350	1.660	1.350	1.510	1.095	285,800
2024-04-30	1.280	1.280	1.280	1.280	0.928	12,000
2024-04-16	1.320	1.320	1.200	1.200	0.870	5,500
2024-04-12	1.280	1.390	1.280	1.310	0.950	36,600
2024-04-09	1.280	1.280	1.280	1.280	0.928	6,700
2024-04-08	1.240	1.240	1.240	1.240	0.899	4,000
2024-04-05	1.180	1.240	1.180	1.240	0.899	11,400
2024-04-04	1.280	1.280	1.280	1.280	0.928	2,600
2024-04-01	1.280	1.280	1.280	1.280	0.928	2,000
2024-03-29	1.280	1.280	1.280	1.280	0.928	4,000
2024-03-20	1.170	1.300	1.170	1.300	0.942	4,200
2024-03-19	1.150	1.150	1.120	1.120	0.812	4,200
2024-03-18	1.100	1.150	1.100	1.150	0.834	14,400
2024-03-15	1.260	1.260	1.260	1.260	0.913	9,300
2024-02-29	1.260	1.260	1.260	1.260	0.913	9,100
2024-02-28	1.320	1.320	1.300	1.300	0.924	13,400
2024-02-27	1.360	1.360	1.270	1.330	0.946	9,100
2024-02-21	1.290	1.290	1.270	1.270	0.903	16,500
2024-02-16	1.230	1.230	1.200	1.200	0.853	14,100
2024-02-08	1.230	1.230	1.230	1.230	0.874	2,000

← NewerPage 9 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.