Country Heights Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.315	0.325	0.315	0.320	0.320	3,238,600
2023-12-18	0.330	0.330	0.310	0.315	0.315	996,600
2023-12-15	0.335	0.335	0.335	0.335	0.335	10,000
2023-12-14	0.330	0.340	0.325	0.340	0.340	2,299,500
2023-12-13	0.330	0.335	0.320	0.325	0.325	466,400
2023-12-12	0.325	0.325	0.325	0.325	0.325	270,000
2023-12-11	0.325	0.325	0.320	0.325	0.325	3,277,400
2023-12-08	0.320	0.325	0.320	0.325	0.325	265,700
2023-12-07	0.320	0.325	0.315	0.325	0.325	268,400
2023-12-06	0.315	0.320	0.315	0.320	0.320	3,672,700
2023-12-04	0.315	0.315	0.315	0.315	0.315	5,200
2023-12-01	0.315	0.315	0.310	0.315	0.315	3,089,600
2023-11-30	0.310	0.310	0.310	0.310	0.310	41,000
2023-11-29	0.320	0.320	0.315	0.315	0.315	40,000
2023-11-28	0.310	0.320	0.310	0.315	0.315	3,147,900
2023-11-27	0.315	0.315	0.315	0.315	0.315	20,500
2023-11-24	0.320	0.320	0.310	0.315	0.315	313,200
2023-11-23	0.320	0.325	0.320	0.320	0.320	3,226,500
2023-11-22	0.325	0.325	0.315	0.315	0.315	64,000
2023-11-21	0.320	0.320	0.315	0.320	0.320	2,402,600
2023-11-20	0.320	0.330	0.320	0.325	0.325	72,100
2023-11-17	0.325	0.325	0.320	0.320	0.320	70,000
2023-11-16	0.315	0.325	0.315	0.325	0.325	3,181,700
2023-11-15	0.310	0.310	0.310	0.310	0.310	38,000
2023-11-14	0.315	0.315	0.310	0.310	0.310	79,200
2023-11-10	0.315	0.315	0.310	0.315	0.315	4,476,000
2023-11-09	0.315	0.315	0.310	0.310	0.310	163,000
2023-11-08	0.310	0.315	0.310	0.315	0.315	17,000
2023-11-07	0.315	0.315	0.310	0.315	0.315	4,203,100
2023-11-06	0.310	0.315	0.310	0.315	0.315	194,200
2023-11-03	0.310	0.310	0.310	0.310	0.310	44,600
2023-11-02	0.310	0.315	0.310	0.315	0.315	3,495,000
2023-10-31	0.305	0.310	0.305	0.310	0.310	122,000
2023-10-30	0.305	0.315	0.305	0.310	0.310	3,461,800
2023-10-27	0.310	0.315	0.305	0.315	0.315	55,400
2023-10-26	0.310	0.315	0.310	0.315	0.315	55,000
2023-10-25	0.310	0.320	0.310	0.315	0.315	3,459,900
2023-10-24	0.300	0.305	0.300	0.305	0.305	78,400
2023-10-23	0.310	0.310	0.305	0.305	0.305	345,000
2023-10-20	0.315	0.315	0.310	0.310	0.310	3,486,800
2023-10-19	0.320	0.320	0.310	0.315	0.315	225,000
2023-10-18	0.320	0.320	0.315	0.320	0.320	53,000
2023-10-17	0.320	0.325	0.320	0.325	0.325	2,451,000
2023-10-16	0.325	0.325	0.320	0.320	0.320	31,600
2023-10-13	0.325	0.325	0.315	0.320	0.320	74,400
2023-10-12	0.320	0.325	0.320	0.325	0.325	2,596,400
2023-10-11	0.320	0.320	0.320	0.320	0.320	24,100
2023-10-10	0.315	0.320	0.315	0.320	0.320	40,000
2023-10-09	0.320	0.325	0.315	0.315	0.315	2,658,400
2023-10-06	0.325	0.325	0.325	0.325	0.325	11,000
2023-10-05	0.325	0.325	0.325	0.325	0.325	41,600
2023-10-04	0.325	0.330	0.325	0.330	0.330	2,425,100
2023-10-03	0.330	0.330	0.325	0.330	0.330	127,300
2023-10-02	0.335	0.335	0.330	0.330	0.330	2,349,700
2023-09-29	0.335	0.335	0.335	0.335	0.335	90,500
2023-09-27	0.335	0.335	0.335	0.335	0.335	28,000
2023-09-26	0.335	0.345	0.335	0.335	0.335	2,723,600
2023-09-25	0.330	0.335	0.330	0.335	0.335	355,700
2023-09-22	0.330	0.335	0.330	0.335	0.335	135,000
2023-09-21	0.340	0.340	0.335	0.335	0.335	2,417,800

← NewerPage 12 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.