Country Heights Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-22	0.240	0.240	0.240	0.240	0.240	3,000
2024-03-21	0.245	0.255	0.245	0.245	0.245	233,500
2024-03-20	0.245	0.250	0.245	0.245	0.245	75,400
2024-03-19	0.245	0.250	0.240	0.250	0.250	247,400
2024-03-18	0.245	0.250	0.245	0.245	0.245	412,700
2024-03-15	0.240	0.245	0.240	0.245	0.245	508,200
2024-03-14	0.235	0.245	0.235	0.240	0.240	119,200
2024-03-13	0.235	0.235	0.230	0.235	0.235	493,800
2024-03-12	0.230	0.240	0.225	0.235	0.235	468,900
2024-03-11	0.230	0.230	0.225	0.230	0.230	86,300
2024-03-08	0.240	0.245	0.225	0.230	0.230	1,422,500
2024-03-07	0.200	0.235	0.200	0.230	0.230	7,303,400
2024-03-06	0.230	0.230	0.200	0.205	0.205	9,233,300
2024-03-05	0.240	0.250	0.225	0.230	0.230	5,224,300
2024-03-04	0.260	0.260	0.230	0.250	0.250	3,422,900
2024-03-01	0.270	0.275	0.270	0.275	0.275	109,000
2024-02-29	0.275	0.275	0.270	0.275	0.275	173,100
2024-02-28	0.280	0.290	0.270	0.270	0.270	844,200
2024-02-27	0.295	0.295	0.280	0.285	0.285	884,500
2024-02-26	0.300	0.300	0.300	0.300	0.300	1,000
2024-02-23	0.300	0.305	0.300	0.300	0.300	20,000
2024-02-22	0.305	0.305	0.300	0.300	0.300	124,200
2024-02-20	0.300	0.300	0.300	0.300	0.300	70,000
2024-02-16	0.300	0.320	0.300	0.315	0.315	88,000
2024-02-15	0.300	0.300	0.295	0.300	0.300	537,000
2024-02-14	0.305	0.305	0.300	0.300	0.300	657,200
2024-02-13	0.300	0.320	0.300	0.305	0.305	656,500
2024-02-08	0.305	0.310	0.300	0.305	0.305	487,300
2024-02-07	0.305	0.310	0.300	0.305	0.305	678,200
2024-02-06	0.290	0.310	0.290	0.310	0.310	87,400
2024-02-05	0.295	0.300	0.295	0.295	0.295	517,300
2024-02-02	0.290	0.295	0.285	0.290	0.290	1,208,500
2024-01-31	0.300	0.300	0.295	0.300	0.300	61,000
2024-01-30	0.295	0.305	0.295	0.300	0.300	530,400
2024-01-29	0.305	0.305	0.300	0.300	0.300	727,500
2024-01-26	0.295	0.300	0.295	0.300	0.300	23,000
2024-01-24	0.305	0.305	0.290	0.300	0.300	1,336,000
2024-01-23	0.300	0.305	0.300	0.305	0.305	163,200
2024-01-22	0.300	0.300	0.295	0.300	0.300	261,000
2024-01-19	0.295	0.305	0.295	0.300	0.300	865,500
2024-01-18	0.305	0.305	0.295	0.295	0.295	486,000
2024-01-17	0.325	0.325	0.310	0.315	0.315	1,075,400
2024-01-16	0.320	0.325	0.320	0.320	0.320	770,000
2024-01-15	0.320	0.320	0.315	0.315	0.315	129,000
2024-01-12	0.320	0.325	0.315	0.320	0.320	821,200
2024-01-11	0.320	0.320	0.315	0.320	0.320	587,300
2024-01-10	0.325	0.325	0.320	0.320	0.320	227,900
2024-01-09	0.315	0.325	0.315	0.325	0.325	1,855,500
2024-01-08	0.345	0.345	0.320	0.320	0.320	2,838,900
2024-01-05	0.335	0.350	0.325	0.345	0.345	2,046,100
2024-01-04	0.335	0.350	0.335	0.335	0.335	541,200
2024-01-03	0.335	0.335	0.330	0.335	0.335	2,982,000
2024-01-02	0.325	0.335	0.325	0.330	0.330	512,600
2023-12-29	0.320	0.325	0.320	0.325	0.325	113,700
2023-12-28	0.300	0.320	0.300	0.320	0.320	6,372,200
2023-12-27	0.315	0.315	0.280	0.300	0.300	4,880,400
2023-12-26	0.315	0.315	0.310	0.315	0.315	112,600
2023-12-22	0.315	0.320	0.315	0.315	0.315	2,263,500
2023-12-21	0.310	0.310	0.310	0.310	0.310	43,000
2023-12-20	0.315	0.315	0.315	0.315	0.315	181,500

← NewerPage 11 of 20 · 1,185 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.